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 21 JUL 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 113 69 44 8,643 3,476 5,167 29
AAC AAC TECH (02018) 464 362 102 54,304 28,489 25,815 56
ACC ANHUI CONCH (00914) 368 227 141 24,975 12,176 12,799 33
AIA AIA (01299) 1,654 1,038 616 112,559 49,962 62,597 32
AIR AIR CHINA (00753) 1,880 1,862 18 29,872 16,755 13,117 49
AKS AKESO (09926) 291 180 111 14,332 7,638 6,694 88
ALB BABA (09988) 79,788 40,731 39,057 1,925,710 894,213 1,031,497 54
ALC ALUMINUM CORP OF CHINA (02600) 1,705 1,292 413 50,318 28,713 21,605 56
ALH ALI HEALTH (00241) 4,523 1,457 3,066 181,233 77,181 104,052 52
AMC CAM CSI300 (03188) 1,108 621 487 10,291 5,409 4,882 30
ANA ANTA SPORTS (02020) 3,344 1,496 1,848 205,296 119,425 85,871 34
BCM BANK OF COMM CO LTD (03328) 897 592 305 19,518 9,388 10,130 26
BEA BANK OF EAST ASIA (00023) 1,235 605 630 41,017 18,835 22,182 20
BIU BIDU (09888) 42,559 17,143 25,416 655,853 270,059 385,794 62
BLI BILIBILI (09626) 1,409 939 470 177,889 91,959 85,930 61
BOC BOC HK (HLDGS) LTD (02388) 646 304 342 51,219 22,891 28,328 24
BOM BEONE MEDICINES (06160) 718 539 179 24,219 10,782 13,437 45
BUD BUD APAC (01876) 1,427 1,221 206 21,287 8,419 12,868 39
BYD BYD COMPANY (01211) 10,074 4,499 5,575 447,009 188,245 258,764 48
BYE BYD ELECTRONIC (00285) 3,142 1,799 1,343 40,722 18,222 22,500 61
CAT CATL (03750) 3,866 2,098 1,768 147,440 66,524 80,916 52
CCC CHINA COMM CONS (01800) 1,184 496 688 48,153 32,417 15,736 27
CCE CHINA COAL (01898) 269 167 102 39,476 15,007 24,469 44
CDA CHINA CINDA (01359) 45 25 20 3,299 2,450 849 47
CGN CGN POWER (01816) 114 63 51 10,903 5,515 5,388 32
CHQ CHINA HONGQIAO (01378) 261 154 107 26,343 16,127 10,216 55
CHT CHINA MOBILE LTD (00941) 2,709 1,628 1,081 206,861 98,479 108,382 17
CHU CHINA UNICOM LTD (00762) 1,140 373 767 75,660 39,168 36,492 29
CIT CITIC (00267) 255 133 122 29,027 14,516 14,511 29
CKH CKH HOLDINGS (00001) 1,500 1,136 364 45,447 25,601 19,846 29
CKP CK ASSET (01113) 130 61 69 14,174 6,644 7,530 26
CLI CHINA LIFE INSURANCE (02628) 5,844 3,308 2,536 258,382 114,426 143,956 48
CLP CLP HOLDINGS LTD (00002) 395 218 177 10,687 5,665 5,022 19
CMB CM BANK (03968) 6,541 2,829 3,712 150,178 62,748 87,430 25
CNC CNOOC LTD (00883) 10,107 4,093 6,014 325,452 160,361 165,091 44
COL CHINA OVERSEAS (00688) 646 297 349 45,705 23,174 22,531 41
COS COSCO SHIP HOLD (01919) 262 37 225 18,702 7,379 11,323 33
CPA CATHAY PACIFIC AIRWAYS (00293) 1,419 1,058 361 32,783 18,264 14,519 31
CPC CHINA PETROL & CHEM COR (00386) 7,764 6,510 1,254 288,586 132,731 155,855 29
CPI CPIC (02601) 12,379 6,215 6,164 100,951 41,479 59,472 38
CRC CHINA RAIL CONS (01186) 32 0 32 17,692 8,226 9,466 25
CRG CHINA RAILWAY (00390) 596 133 463 29,831 12,186 17,645 40
CRL CHINA RES LAND (01109) 852 354 498 57,616 29,030 28,586 41
CRP CHINA RES POWER (00836) 401 275 126 15,524 7,514 8,010 33
CSA CSOP A50 ETF (02822) 184 75 109 4,986 2,001 2,985 30
CSE CHINA SHENHUA (01088) 1,907 976 931 64,337 30,604 33,733 31
CSP CSPC PHARMA (01093) 2,394 1,490 904 104,058 53,847 50,211 61
CTB CITIC BANK (00998) 209 34 175 18,771 9,083 9,688 27
CTC CHINA TELECOM CORP LTD (00728) 988 549 439 121,810 68,138 53,672 30
CTS CITIC SEC (06030) 1,487 1,018 469 39,218 20,985 18,233 46
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 44
GAC GAC GROUP (02238) 26 1 25 9,172 5,008 4,164 40
GAH GEELY AUTO (00175) 1,526 986 540 45,213 22,903 22,310 54
GHL XINYI GLASS (00868) 69 59 10 7,980 4,237 3,743 43
GLI GANFENG LITHIUM (01772) 4,740 3,798 942 107,874 67,283 40,591 66
GLX GALAXY ENT (00027) 1,330 933 397 73,323 32,981 40,342 34
GWM GWMOTOR (02333) 1,664 1,055 609 71,357 38,284 33,073 43
HCF HSCEI ETF (02828) 1,487 706 781 32,528 15,297 17,231 25
HDO HAIDILAO (06862) 2,277 491 1,786 23,609 11,333 12,276 38
HEH POWER ASSETS (00006) 374 241 133 7,368 3,679 3,689 21
HES HAIER SMART HOME (06690) 351 127 224 18,020 8,987 9,033 35
HEX HK EXCHANGES & CLEARING (00388) 20,116 9,956 10,160 449,996 225,781 224,215 24
HGN HENGAN INT'L (01044) 153 35 118 12,690 5,232 7,458 27
HKB HSBC HOLDINGS PLC (00005) 8,444 4,266 4,178 322,211 132,984 189,227 26
HKG HONG KONG & CHINA GAS (00003) 3,899 2,186 1,713 44,344 14,862 29,482 22
HLD HENDERSON LAND DEV LTD (00012) 370 218 152 18,587 11,014 7,573 29
HNP HUANENG POWER INT INC (00902) 1,148 108 1,040 54,735 32,943 21,792 43
HOS HUA HONG GRACE (01347) 2,952 1,315 1,637 31,478 13,854 17,624 123
HRB HORIZON ROBOTICS (09660) 5,331 821 4,510 83,314 37,288 46,026 81
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 21
INB INNOVENT BIO (01801) 1,197 754 443 23,236 12,152 11,084 58
JDC JD (09618) 11,065 3,790 7,275 257,501 108,025 149,476 40
JDH JD HEALTH (06618) 328 196 132 49,159 22,811 26,348 52
JXC JIANGXI COPPER (00358) 1,696 739 957 43,529 23,444 20,085 68
KDS KINGDEE INT'L (00268) 1,138 586 552 33,159 17,010 16,149 69
KLE KUNLUN ENERGY (00135) 41 0 41 3,727 1,601 2,126 26
KSO KINGSOFT (03888) 820 752 68 23,790 15,742 8,048 57
KST KUAISHOU (01024) 21,562 11,135 10,427 559,680 269,930 289,750 63
LAO LAOPU GOLD (06181) 931 433 498 80,864 32,941 47,923 75
LAU LI AUTO (02015) 4,225 1,363 2,862 175,614 80,103 95,511 58
LEN LENOVO GROUP (00992) 15,406 8,043 7,363 342,851 185,394 157,457 78
LNI LI NING (02331) 4,917 1,455 3,462 128,134 58,338 69,796 37
LNK LINK REIT (00823) 1,188 777 411 39,486 20,516 18,970 22
LSP LUXSHARE ICT (02475) 3,670 1,660 2,010 9,759 4,416 5,343 83
MDG MIDEA GROUP (00300) 1,603 629 974 30,549 16,459 14,090 30
MEN MENGNIU DAIRY (02319) 785 522 263 27,003 12,935 14,068 41
MET MEITUAN DIANPING (03690) 27,083 14,466 12,617 1,018,329 471,595 546,734 56
MGM MGM CHINA (02282) 87 56 31 10,012 5,914 4,098 38
MIU XIAOMI (01810) 25,519 13,291 12,228 1,138,086 638,097 499,989 54
MOL CMOC (03993) 130 64 66 13,153 8,095 5,058 68
MSB MINSHENG BANK (01988) 272 100 172 5,720 2,906 2,814 29
MTR MTR CORPORATION LTD (00066) 1,087 693 394 23,996 11,131 12,865 20
NBM CNBM (03323) 1,396 611 785 52,163 31,967 20,196 72
NCL NCI (01336) 401 246 155 28,156 12,654 15,502 50
NFU NONGFU SPRING (09633) 814 127 687 14,745 6,514 8,231 45
NTE NTES (09999) 1,929 1,326 603 60,133 30,493 29,640 46
NWD NEW WORLD DEV CO LTD (00017) 1,754 253 1,501 57,534 16,704 40,830 47
ORT NEW ORIENTAL (09901) 547 296 251 10,637 6,047 4,590 51
PAI PING AN INSURANCE LTD (02318) 35,869 17,909 17,960 851,457 376,213 475,244 39
PEC PETROCHINA CO LTD (00857) 1,577 768 809 234,584 108,899 125,685 38
PEN XPENG (09868) 7,443 2,096 5,347 264,618 139,661 124,957 72
PHT PA GOODDOCTOR (01833) 111 30 81 22,142 13,444 8,698 59
PIC PICC P&C (02328) 1,098 952 146 18,122 7,809 10,313 35
PIN PICC GROUP (01339) 119 33 86 13,032 6,266 6,766 41
POP POP MART (09992) 19,428 9,756 9,672 804,144 356,668 447,476 47
SAN SANDS CHINA LTD (01928) 6,890 5,414 1,476 190,729 88,400 102,329 36
SBO SBP GROUP (01177) 60 15 45 21,269 10,954 10,315 57
SET SENSETIME (00020) 234 165 69 14,026 8,063 5,963 68
SHK SUN HUNG KAI PPT LTD (00016) 528 231 297 21,830 12,377 9,453 36
SHL XINYI SOLAR (00968) 1,534 954 580 36,556 17,563 18,993 49
SHZ SHENZHOU INTL (02313) 719 411 308 20,824 9,843 10,981 36
SMC SMIC (00981) 12,421 7,181 5,240 104,650 51,372 53,278 102
SNO SUNNY OPT (02382) 1,167 750 417 69,778 31,711 38,067 66
SNP SINOPHARM (01099) 236 177 59 13,643 8,053 5,590 30
SWA SWIRE PACIFIC LTD 'A' (00019) 88 27 61 4,429 2,321 2,108 28
TCH TENCENT HOLDINGS LTD (00700) 109,380 63,515 45,865 2,530,983 1,496,733 1,034,250 41
TIC TECHTRONIC IND (00669) 1,162 916 246 31,054 16,686 14,368 36
TRF TRACKER FUND OF HK (02800) 682 391 291 63,629 27,690 35,939 23
TRP TRIP.COM (09961) 10,448 4,480 5,968 132,852 55,094 77,758 91
VNK CHINA VANKE (02202) 330 30 300 43,596 10,444 33,152 53
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 32
WHG WH GROUP (00288) 278 24 254 6,124 2,505 3,619 41
WHL THE WHARF (HLDGS) LTD (00004) 29 14 15 1,421 830 591 32
WWC WANT WANT CHINA (00151) 62 39 23 6,593 2,634 3,959 38
WXA WUXI APPTEC (02359) 888 697 191 26,335 13,718 12,617 59
WXB WUXI BIO (02269) 6,162 4,232 1,930 127,093 57,609 69,484 66
XAB ABC ($0.001) (01288) 532 242 290 25,367 11,400 13,967 26
XBC BANK OF CHINA ($0.001) (03988) 5,466 1,971 3,495 390,180 181,054 209,126 24
XCC CCB ($0.001) (00939) 19,112 5,580 13,532 526,396 219,027 307,369 26
XIC ICBC ($0.001) (01398) 11,186 6,863 4,323 386,260 162,665 223,595 26
XPB PSBC ($0.001) (01658) 411 317 94 9,413 4,543 4,870 25
XTW CHINA TOWER ($0.001) (00788) 960 371 589 45,214 28,260 16,954 25
YZC YANKUANG ENERGY (01171) 287 116 171 39,189 21,694 17,495 55
ZAO ZA ONLINE (06060) 515 398 117 13,195 10,104 3,091 43
ZJG ZIJIN GOLD INTL (02259) 3,076 2,131 945 59,495 31,378 28,117 106
ZJM ZIJIN MINING GROUP (02899) 7,299 3,731 3,568 166,891 67,589 99,302 61
ZSH ZHONGSHENG HLDG (00881) 199 11 188 18,490 12,511 5,979 57
TOTAL 679,059 347,382 331,677 19,478,467 9,504,195 9,974,272
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C BIU 30MAR27 115.00 6,500 15.39 49 0.00 0.00 6,699 -1.23 -7.40
P BIU 30MAR27 80.00 6,500 5.23 51 0.00 0.00 6,769 +0.59 +12.72
C TCH 30DEC26 540.00 6,032 21.52 33 23.65 23.65 20,066 -2.13 -9.01
P BIU 29OCT26 92.50 5,850 4.69 51 0.00 0.00 6,027 +0.57 +13.83
C ALB 24JUL26 120.00 4,801 1.16 54 3.20 1.09 2,154 -0.35 -23.18
C ALB 24JUL26 122.50 4,796 0.57 54 2.00 0.55 1,884 -0.28 -32.94
C BIU 30JUL26 112.50 4,706 1.59 52 1.75 1.20 6,926 -1.04 -39.54
P TCH 24JUL26 460.00 4,565 2.76 46 3.00 1.47 4,367 +0.03 +1.10
P BIU 30JUL26 112.50 4,550 7.06 56 0.00 0.00 5,671 +1.45 +25.85
P PAI 30DEC26 55.00 4,550 3.65 27 3.72 3.72 17,188 -0.21 -5.44
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 24JUL26 410.00 0 0.27 80 0.00 0.00 486 +0.26 +2,600.00
C HOS 30JUL26 255.00 2 0.24 123 0.90 0.80 34 +0.23 +2,300.00
C LSP 31JUL26 70.00 0 0.20 73 0.00 0.00 0 +0.19 +1,900.00
P TCH 24JUL26 400.00 0 0.19 87 0.00 0.00 44 +0.18 +1,800.00
C LSP 24JUL26 62.50 137 0.37 82 0.41 0.22 186 +0.35 +1,750.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 31JUL26 580.00 0 0.01 39 0.00 0.00 145 -0.29 -96.67
P LSP 24JUL26 48.00 0 0.01 85 0.00 0.00 20 -0.26 -96.30
P LSP 24JUL26 49.00 0 0.02 84 0.00 0.00 0 -0.43 -95.56
C TCH 31JUL26 570.00 0 0.02 38 0.00 0.00 0 -0.42 -95.45
P LSP 24JUL26 50.00 1 0.04 83 0.06 0.06 94 -0.68 -94.44
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.180
30JUL26 10.00 C 0.00 0.00 0.00 7.19 +0.35 127 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.69 +0.35 114 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.19 +0.35 103 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.69 +0.35 91 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.19 +0.35 80 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.69 +0.35 69 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.19 +0.35 58 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.69 +0.35 46 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.19 +0.35 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.69 +0.35 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.19 +0.34 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.69 +0.33 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.24 +0.33 36 0 230 0
30JUL26 16.50 C 0.00 0.00 0.00 0.77 +0.25 29 0 59 0
30JUL26 17.00 C 0.38 0.46 0.38 0.42 +0.16 29 5 110 -5
30JUL26 17.50 C 0.20 0.20 0.20 0.20 +0.09 30 3 162 -3
30JUL26 18.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 274 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 0.00 29 0 126 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 126 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 228 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 182 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 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 0.00 109 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.71 +0.35 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.21 +0.35 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.72 +0.35 50 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.22 +0.35 43 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.72 +0.35 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.22 +0.35 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.72 +0.35 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.19 +0.31 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.69 +0.30 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.25 +0.33 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.79 +0.31 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.36 +0.30 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.99 +0.25 25 0 2 0
28AUG26 17.00 C 0.54 0.58 0.54 0.67 +0.18 24 34 52 +34
28AUG26 17.50 C 0.42 0.42 0.42 0.44 +0.13 25 17 7 -10
28AUG26 18.00 C 0.27 0.28 0.27 0.28 +0.10 25 4 82 -2
28AUG26 18.50 C 0.00 0.00 0.00 0.16 +0.05 25 0 165 0
28AUG26 19.00 C 0.11 0.11 0.11 0.09 +0.03 25 2 38 +2
28AUG26 19.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.49 +0.35 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.24 +0.35 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.74 +0.35 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.24 +0.35 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.75 +0.35 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.25 +0.35 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.72 +0.35 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.22 +0.35 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.74 +0.37 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.22 +0.28 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.80 +0.33 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.34 +0.31 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.91 +0.29 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.52 +0.30 24 0 76 0
29SEP26 16.50 C 1.15 1.15 1.15 1.17 +0.26 24 3 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.85 +0.19 23 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 +0.15 24 0 7 0
29SEP26 18.00 C 0.00 0.00 0.00 0.43 +0.10 23 0 17 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 +0.08 24 0 41 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.07 25 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 +0.04 24 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.74 +0.32 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.27 +0.35 29 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.77 +0.37 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.25 +0.35 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.72 +0.35 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.23 +0.35 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.75 +0.34 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.28 +0.28 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.82 +0.27 18 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.43 +0.31 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.02 +0.29 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.62 +0.27 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.28 +0.23 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.99 +0.19 23 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.75 +0.15 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.56 +0.12 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.41 +0.10 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.31 +0.08 24 0 10 0
29OCT26 19.50 C 0.00 0.00 0.00 0.22 +0.06 24 0 0 0
29OCT26 20.00 C 0.16 0.16 0.16 0.15 +0.04 24 1 1 +1
29OCT26 21.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.49 +0.32 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.27 +0.35 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.78 +0.36 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.27 +0.35 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.77 +0.37 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.25 +0.35 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.74 +0.34 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.24 +0.31 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.79 +0.33 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.34 +0.29 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.92 +0.31 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.49 +0.28 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.10 +0.27 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.74 +0.23 23 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.43 +0.24 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.14 +0.19 23 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 +0.15 23 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 +0.12 23 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 +0.12 23 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 +0.07 23 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 +0.06 23 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 +0.05 24 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.52 +0.35 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.27 +0.35 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.78 +0.36 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.27 +0.35 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.77 +0.37 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.25 +0.35 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.74 +0.34 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.24 +0.31 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.79 +0.31 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.34 +0.26 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.97 +0.30 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.57 +0.28 22 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.17 +0.22 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.86 +0.22 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.56 +0.24 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.29 +0.19 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 +0.16 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.87 +0.14 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.73 +0.14 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.59 +0.09 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 +0.09 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.39 +0.08 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 +0.05 22 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 +0.04 22 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.78 +0.36 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.27 +0.35 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.77 +0.37 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.25 +0.35 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.74 +0.33 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.28 +0.32 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.82 +0.28 16 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.46 +0.27 20 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 3.01 +0.20 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.71 +0.25 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.37 +0.23 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.06 +0.21 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.78 +0.24 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.50 +0.18 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.26 +0.14 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.07 +0.13 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.91 +0.12 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.78 +0.12 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.66 +0.10 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.55 +0.07 21 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.37 +0.05 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.25 +0.04 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.16 +0.02 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
TOTAL CALL 69 3,476 +17
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 102 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 210 0
30JUL26 16.00 P 0.05 0.05 0.05 0.02 -0.05 29 22 159 -22
30JUL26 16.50 P 0.14 0.14 0.14 0.09 -0.10 30 2 376 +2
30JUL26 17.00 P 0.33 0.33 0.32 0.23 -0.21 29 3 73 +3
30JUL26 17.50 P 0.00 0.00 0.00 0.51 -0.26 30 0 124 0
30JUL26 18.00 P 0.00 0.00 0.00 0.88 -0.35 29 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 1.33 -0.34 28 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.82 -0.35 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.32 -0.35 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.86 -0.36 62 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.86 -0.35 78 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.86 -0.36 91 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.86 -0.36 104 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.86 -0.36 117 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.86 -0.36 128 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.86 -0.36 138 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.82 -0.40 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.86 -0.36 158 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 59 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 32 0
28AUG26 15.50 P 0.12 0.12 0.12 0.07 -0.04 26 10 51 +10
28AUG26 16.00 P 0.00 0.00 0.00 0.14 -0.08 25 0 162 0
28AUG26 16.50 P 0.00 0.00 0.00 0.25 -0.15 24 0 139 0
28AUG26 17.00 P 0.00 0.00 0.00 0.46 -0.18 25 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 0.73 -0.23 26 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.06 -0.25 26 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.43 -0.30 25 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.87 -0.32 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.33 -0.34 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.88 -0.34 35 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.86 -0.36 41 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.86 -0.36 48 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.87 -0.35 56 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.86 -0.36 61 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.86 -0.36 67 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.86 -0.36 72 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.87 -0.35 80 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.87 -0.35 85 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 84 0
29SEP26 13.00 P 0.03 0.03 0.03 0.01 0.00 29 2 93 +2
29SEP26 13.50 P 0.04 0.04 0.03 0.01 0.00 26 4 46 +4
29SEP26 14.00 P 0.06 0.06 0.06 0.02 -0.01 25 1 32 +1
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 0.15 -0.06 24 0 67 0
29SEP26 16.00 P 0.00 0.00 0.00 0.26 -0.09 24 0 300 0
29SEP26 16.50 P 0.00 0.00 0.00 0.41 -0.13 24 0 7 0
29SEP26 17.00 P 0.00 0.00 0.00 0.62 -0.17 24 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 0.89 -0.20 25 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.21 -0.24 25 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.49 -0.32 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.94 -0.30 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.38 -0.31 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.92 -0.32 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.87 -0.35 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.87 -0.35 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.87 -0.35 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.87 -0.35 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.87 -0.35 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.87 -0.35 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.87 -0.35 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.87 -0.35 66 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 132 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 1 0
29OCT26 15.00 P 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.22 -0.07 24 0 3 0
29OCT26 16.00 P 0.00 0.00 0.00 0.35 -0.09 24 0 51 0
29OCT26 16.50 P 0.00 0.00 0.00 0.52 -0.13 24 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.74 -0.16 24 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.00 -0.20 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.30 -0.25 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.65 -0.23 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.01 -0.28 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.42 -0.31 23 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.96 -0.31 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.88 -0.34 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.87 -0.35 34 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.88 -0.34 39 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.88 -0.34 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.87 -0.35 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.87 -0.35 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.87 -0.35 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 29 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.04 23 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 -0.07 23 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 -0.09 23 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.45 -0.11 24 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 -0.14 24 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.83 -0.17 24 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.08 -0.20 24 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.36 -0.20 24 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.68 -0.22 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.02 -0.26 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.38 -0.28 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.78 -0.30 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.30 -0.32 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.22 -0.32 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.16 -0.33 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.12 -0.33 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.08 -0.35 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.06 -0.35 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.04 -0.35 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.02 -0.35 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.01 -0.35 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 -0.03 22 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 -0.05 22 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 -0.07 22 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.41 -0.09 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.56 -0.11 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.75 -0.12 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.96 -0.15 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.22 -0.17 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.50 -0.20 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.80 -0.24 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.11 -0.23 22 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.52 -0.27 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.95 -0.28 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.37 -0.30 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.27 -0.31 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.21 -0.30 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.16 -0.31 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.09 -0.34 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.06 -0.35 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.04 -0.35 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.02 -0.36 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.01 -0.35 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.19 -0.05 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 -0.07 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.37 -0.09 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.51 -0.10 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.66 -0.14 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.86 -0.15 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.08 -0.17 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.33 -0.20 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.61 -0.22 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.93 -0.17 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.27 -0.25 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.63 -0.27 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.02 -0.29 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.43 -0.31 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.31 -0.32 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.24 -0.31 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.17 -0.32 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.09 -0.35 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.09 -0.33 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.04 -0.35 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.02 -0.36 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.01 -0.35 33 0 0 0
TOTAL PUT 44 5,167 0
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$ 39.500
30JUL26 24.00 C 0.00 0.00 0.00 15.74 +0.65 198 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.65 +0.52 166 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.73 +0.55 169 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.73 +0.64 156 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.67 +0.51 134 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.63 +0.48 115 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.52 +0.28 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.77 +0.56 113 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.76 +0.59 100 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.75 +0.73 88 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 5.58 +0.50 55 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 4.65 +0.46 56 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 3.78 +0.41 56 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 2.97 +0.34 56 0 286 0
30JUL26 38.00 C 0.00 0.00 0.00 2.27 +0.32 56 0 257 0
30JUL26 39.00 C 1.68 1.68 1.65 1.67 +0.25 56 24 334 0
30JUL26 40.00 C 1.28 1.57 1.14 1.15 +0.13 55 23 352 -6
30JUL26 41.00 C 1.13 1.13 0.88 0.81 +0.10 56 15 358 -6
30JUL26 42.00 C 0.79 0.79 0.67 0.55 +0.06 57 3 527 0
30JUL26 43.00 C 0.36 0.38 0.36 0.34 +0.03 56 2 569 -2
30JUL26 44.00 C 0.33 0.33 0.33 0.21 +0.02 56 10 394 0
30JUL26 45.00 C 0.20 0.21 0.20 0.12 0.00 56 6 440 +1
30JUL26 46.00 C 0.13 0.13 0.13 0.07 0.00 56 2 505 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 0.00 57 0 618 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 455 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 56 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 72 0 373 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 719 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 317 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 202 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 125 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 12.78 +0.55 75 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.87 +0.61 75 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.89 +0.55 70 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.97 +0.54 68 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.98 +0.39 62 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.94 +0.23 54 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.07 +0.20 53 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.40 +0.32 57 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 5.66 +0.48 57 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 4.91 +0.40 56 0 61 0
28AUG26 37.00 C 0.00 0.00 0.00 4.28 +0.26 56 0 89 0
28AUG26 38.00 C 0.00 0.00 0.00 3.78 +0.42 58 0 330 0
28AUG26 39.00 C 0.00 0.00 0.00 3.26 +0.43 58 0 198 0
28AUG26 40.00 C 2.82 2.82 2.82 2.66 +0.25 55 2 238 0
28AUG26 41.00 C 0.00 0.00 0.00 2.28 +0.20 56 0 205 0
28AUG26 42.00 C 0.00 0.00 0.00 1.94 +0.19 56 0 242 0
28AUG26 43.00 C 1.92 1.97 1.92 1.65 +0.19 57 18 451 +11
28AUG26 44.00 C 1.66 1.66 1.66 1.37 +0.17 57 3 398 +3
28AUG26 45.00 C 0.00 0.00 0.00 1.13 +0.15 57 0 574 0
28AUG26 46.00 C 0.96 1.06 0.96 0.93 +0.13 57 2 733 +2
28AUG26 47.00 C 0.00 0.00 0.00 0.76 +0.11 57 0 865 0
28AUG26 48.00 C 0.00 0.00 0.00 0.61 +0.09 56 0 545 0
28AUG26 49.00 C 0.00 0.00 0.00 0.50 +0.08 57 0 663 0
28AUG26 50.00 C 0.67 0.67 0.67 0.40 +0.06 57 30 1,616 0
28AUG26 52.50 C 0.00 0.00 0.00 0.23 +0.04 57 0 460 0
28AUG26 55.00 C 0.00 0.00 0.00 0.13 +0.03 57 0 286 0
28AUG26 57.50 C 0.00 0.00 0.00 0.07 +0.01 57 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 57 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 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 16.54 +0.19 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.74 +0.36 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.96 +0.54 72 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.73 +0.45 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.98 +0.49 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.87 +0.30 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.06 +0.54 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.15 +0.34 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.21 +0.23 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.50 +0.43 54 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.74 +0.44 54 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 6.95 +0.38 52 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.36 +0.45 54 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 5.72 +0.43 54 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 5.13 +0.42 54 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 4.51 +0.36 53 0 209 0
29SEP26 39.00 C 3.99 3.99 3.99 4.02 +0.37 53 15 105 0
29SEP26 40.00 C 3.65 3.76 3.65 3.53 +0.29 53 45 486 -15
29SEP26 41.00 C 3.24 3.43 3.23 3.14 +0.26 53 45 162 +8
29SEP26 42.00 C 2.88 3.06 2.88 2.77 +0.21 53 30 228 +30
29SEP26 43.00 C 2.72 2.72 2.72 2.48 +0.22 54 15 99 0
29SEP26 44.00 C 0.00 0.00 0.00 2.21 +0.22 54 0 168 0
29SEP26 45.00 C 0.00 0.00 0.00 1.96 +0.24 55 0 353 0
29SEP26 46.00 C 1.69 1.69 1.69 1.70 +0.21 55 15 321 0
29SEP26 47.00 C 0.00 0.00 0.00 1.48 +0.19 55 0 278 0
29SEP26 48.00 C 0.00 0.00 0.00 1.28 +0.17 54 0 351 0
29SEP26 49.00 C 0.00 0.00 0.00 1.11 +0.15 54 0 344 0
29SEP26 50.00 C 1.15 1.15 1.15 0.96 +0.14 54 1 537 0
29SEP26 52.50 C 0.94 0.94 0.94 0.66 +0.11 54 15 505 0
29SEP26 55.00 C 0.00 0.00 0.00 0.45 +0.08 54 0 779 0
29SEP26 57.50 C 0.00 0.00 0.00 0.30 +0.06 54 0 188 0
29SEP26 60.00 C 0.00 0.00 0.00 0.20 +0.04 54 0 220 0
29SEP26 62.50 C 0.00 0.00 0.00 0.13 +0.02 54 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 +0.02 54 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.01 54 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 214 0
29OCT26 29.00 C 0.00 0.00 0.00 11.38 +0.33 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.47 +0.32 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.70 +0.43 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.95 +0.36 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.30 +0.42 54 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.56 +0.44 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.99 +0.49 54 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 6.28 +0.36 52 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.74 +0.40 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.15 +0.31 52 0 7 0
29OCT26 39.00 C 0.00 0.00 0.00 4.67 +0.41 52 0 31 0
29OCT26 40.00 C 0.00 0.00 0.00 4.18 +0.30 51 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.74 +0.28 51 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.42 +0.24 52 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 3.09 +0.25 52 0 5 0
29OCT26 44.00 C 0.00 0.00 0.00 2.81 +0.17 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 2.54 +0.18 53 0 45 0
29OCT26 46.00 C 0.00 0.00 0.00 2.30 +0.20 53 0 22 0
29OCT26 47.00 C 0.00 0.00 0.00 2.06 +0.19 53 0 54 0
29OCT26 48.00 C 0.00 0.00 0.00 1.84 +0.18 53 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 1.63 +0.16 53 0 106 0
29OCT26 50.00 C 0.00 0.00 0.00 1.45 +0.18 53 0 65 0
29OCT26 52.50 C 1.36 1.36 1.36 1.08 +0.15 53 1 2 +1
29OCT26 55.00 C 0.00 0.00 0.00 0.77 +0.09 52 0 16 0
30DEC26 23.00 C 17.20 17.20 17.20 17.22 +0.40 59 1 4 +1
30DEC26 24.00 C 0.00 0.00 0.00 16.26 +0.34 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.39 +0.35 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.50 +0.31 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.68 +0.32 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.86 +0.31 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.06 +0.29 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.30 +0.41 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.56 +0.40 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.86 +0.38 52 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 9.18 +0.32 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.52 +0.34 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.95 +0.35 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.40 +0.30 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.84 +0.31 51 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.43 +0.26 52 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.91 +0.06 52 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.40 +0.11 51 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.02 +0.09 51 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.66 +0.26 52 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.27 +0.20 51 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 3.86 +0.11 51 0 60 0
30DEC26 45.00 C 3.71 3.71 3.71 3.68 +0.22 52 4 89 0
30DEC26 46.00 C 0.00 0.00 0.00 3.37 +0.18 52 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.12 +0.14 52 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.89 +0.14 52 0 97 0
30DEC26 49.00 C 0.00 0.00 0.00 2.65 +0.10 52 0 124 0
30DEC26 50.00 C 0.00 0.00 0.00 2.43 +0.06 52 0 93 0
30DEC26 52.50 C 0.00 0.00 0.00 1.90 -0.02 51 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.53 -0.02 51 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.22 -0.07 51 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 1.01 0.00 52 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.78 -0.03 51 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.64 -0.03 52 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 0.51 -0.03 52 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.41 -0.03 52 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 17.81 +0.44 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.99 +0.46 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.03 +0.31 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.23 +0.30 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.45 +0.29 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.69 +0.27 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.02 +0.31 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.30 +0.29 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.61 +0.34 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.95 +0.30 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.33 +0.28 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.74 +0.27 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.20 +0.28 51 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.72 +0.32 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.15 +0.24 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.70 +0.29 51 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 7.24 +0.11 51 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 6.49 -0.11 48 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.47 +0.31 51 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 5.97 +0.25 50 0 63 0
30MAR27 43.00 C 0.00 0.00 0.00 5.62 +0.20 51 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 5.24 +0.19 50 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 4.90 +0.09 50 0 46 0
30MAR27 46.00 C 0.00 0.00 0.00 4.69 +0.13 51 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 4.42 +0.18 51 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 4.11 +0.10 51 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 3.88 +0.13 51 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 3.64 +0.07 51 0 67 0
30MAR27 52.50 C 0.00 0.00 0.00 3.09 +0.04 51 0 1 0
30MAR27 55.00 C 2.75 2.75 2.75 2.62 +0.02 51 16 111 +16
30MAR27 57.50 C 0.00 0.00 0.00 2.22 +0.01 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 1.89 +0.01 51 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.60 0.00 50 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.35 -0.01 50 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.15 -0.01 50 0 48 0
30MAR27 70.00 C 1.13 1.13 1.13 0.97 -0.02 50 2 75 -2
29JUN27 29.00 C 0.00 0.00 0.00 13.62 +0.30 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.14 +0.43 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.52 +0.37 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.95 +0.40 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.36 +0.32 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.80 +0.33 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.23 +0.27 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.67 +0.31 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.19 +0.30 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.64 +0.20 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.36 +0.39 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.94 +0.37 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.54 +0.55 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.12 +0.49 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.77 +0.38 51 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 6.43 +0.36 51 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 6.12 +0.34 51 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.74 +0.24 51 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 5.51 +0.28 51 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.25 +0.20 51 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 4.89 +0.04 51 0 63 0
29JUN27 50.00 C 0.00 0.00 0.00 4.66 +0.14 51 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 4.14 +0.22 51 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 3.68 +0.21 51 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 3.27 +0.14 52 0 27 0
29JUN27 60.00 C 3.03 3.03 3.03 2.97 +0.19 52 16 73 -16
29JUN27 62.50 C 0.00 0.00 0.00 2.62 +0.19 52 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.29 +0.15 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.05 +0.15 52 0 40 0
29JUN27 70.00 C 1.76 1.76 1.76 1.80 +0.15 52 1 36 -1
TOTAL CALL 362 28,489 +25
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 65 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 96 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 73 0
30JUL26 33.00 P 0.04 0.04 0.04 0.03 -0.03 58 1 247 0
30JUL26 34.00 P 0.06 0.06 0.06 0.06 -0.05 56 1 228 -1
30JUL26 35.00 P 0.00 0.00 0.00 0.13 -0.10 56 0 162 0
30JUL26 36.00 P 0.32 0.32 0.32 0.24 -0.17 55 1 359 +1
30JUL26 37.00 P 0.00 0.00 0.00 0.44 -0.20 55 0 453 0
30JUL26 38.00 P 0.00 0.00 0.00 0.72 -0.29 55 0 544 0
30JUL26 39.00 P 1.29 1.29 1.29 1.12 -0.37 55 2 546 0
30JUL26 40.00 P 1.30 1.30 1.30 1.63 -0.49 55 15 850 +15
30JUL26 41.00 P 0.00 0.00 0.00 2.28 -0.46 56 0 211 0
30JUL26 42.00 P 0.00 0.00 0.00 3.01 -0.49 56 0 299 0
30JUL26 43.00 P 0.00 0.00 0.00 3.81 -0.52 56 0 296 0
30JUL26 44.00 P 0.00 0.00 0.00 4.68 -0.55 56 0 458 0
30JUL26 45.00 P 0.00 0.00 0.00 5.63 -0.52 60 0 692 0
30JUL26 46.00 P 5.80 5.80 5.80 6.55 -0.55 56 1 468 -1
30JUL26 47.00 P 0.00 0.00 0.00 7.52 -0.54 56 0 600 0
30JUL26 48.00 P 0.00 0.00 0.00 8.51 -0.56 58 0 451 0
30JUL26 49.00 P 0.00 0.00 0.00 9.50 -0.56 0 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 10.62 -0.44 92 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 13.00 -0.56 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.50 -0.56 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 18.00 -0.56 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.50 -0.56 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 23.00 -0.56 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.50 -0.56 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 28.00 -0.56 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.50 -0.56 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.07 -0.01 57 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.11 -0.02 56 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.18 -0.03 56 0 95 0
28AUG26 31.00 P 0.00 0.00 0.00 0.27 -0.05 56 0 45 0
28AUG26 32.00 P 0.00 0.00 0.00 0.39 -0.07 56 0 43 0
28AUG26 33.00 P 0.00 0.00 0.00 0.54 -0.09 56 0 48 0
28AUG26 34.00 P 0.72 0.72 0.72 0.72 -0.15 55 20 122 0
28AUG26 35.00 P 0.93 0.93 0.93 0.98 -0.14 55 1 232 -1
28AUG26 36.00 P 0.00 0.00 0.00 1.27 -0.17 55 0 237 0
28AUG26 37.00 P 1.59 1.59 1.59 1.63 -0.23 55 1 168 -1
28AUG26 38.00 P 0.00 0.00 0.00 2.05 -0.27 55 0 239 0
28AUG26 39.00 P 0.00 0.00 0.00 2.54 -0.29 56 0 304 0
28AUG26 40.00 P 0.00 0.00 0.00 3.06 -0.35 55 0 309 0
28AUG26 41.00 P 0.00 0.00 0.00 3.66 -0.45 56 0 350 0
28AUG26 42.00 P 0.00 0.00 0.00 4.35 -0.29 57 0 263 0
28AUG26 43.00 P 4.71 4.71 4.71 4.99 -0.37 56 1 196 0
28AUG26 44.00 P 0.00 0.00 0.00 5.79 -0.32 58 0 302 0
28AUG26 45.00 P 0.00 0.00 0.00 6.61 -0.24 59 0 325 0
28AUG26 46.00 P 0.00 0.00 0.00 7.40 -0.42 59 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 8.01 -0.50 53 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 9.05 -0.43 58 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 10.09 -0.36 63 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 10.71 -0.63 53 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 13.28 -0.29 64 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 15.54 -0.55 56 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 18.01 -0.55 57 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.50 -0.56 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.03 -0.53 71 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.58 -0.48 83 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.00 -0.56 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.50 -0.56 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 55 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 0.00 55 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 -0.02 54 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 -0.02 54 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 0.36 -0.03 54 0 127 0
29SEP26 30.00 P 0.49 0.49 0.49 0.49 -0.04 54 15 227 +15
29SEP26 31.00 P 0.00 0.00 0.00 0.65 -0.05 54 0 77 0
29SEP26 32.00 P 0.00 0.00 0.00 0.81 -0.11 53 0 437 0
29SEP26 33.00 P 0.00 0.00 0.00 1.04 -0.12 53 0 488 0
29SEP26 34.00 P 1.20 1.24 1.20 1.30 -0.12 53 2 66 +1
29SEP26 35.00 P 0.00 0.00 0.00 1.62 -0.12 53 0 285 0
29SEP26 36.00 P 0.00 0.00 0.00 1.98 -0.21 53 0 297 0
29SEP26 37.00 P 0.00 0.00 0.00 2.39 -0.24 53 0 682 0
29SEP26 38.00 P 0.00 0.00 0.00 2.85 -0.23 53 0 243 0
29SEP26 39.00 P 0.00 0.00 0.00 3.44 -0.14 55 0 210 0
29SEP26 40.00 P 0.00 0.00 0.00 3.96 -0.28 54 0 545 0
29SEP26 41.00 P 0.00 0.00 0.00 4.48 -0.11 54 0 312 0
29SEP26 42.00 P 0.00 0.00 0.00 5.04 -0.42 53 0 210 0
29SEP26 43.00 P 0.00 0.00 0.00 5.89 -0.33 56 0 320 0
29SEP26 44.00 P 0.00 0.00 0.00 6.57 -0.34 56 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 7.27 -0.41 55 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 7.99 -0.43 55 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 8.88 -0.35 56 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 9.53 -0.60 54 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 10.43 -0.56 55 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 11.46 -0.24 59 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 13.71 -0.28 60 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 15.91 -0.36 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.16 -0.45 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.56 -0.60 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.03 -0.53 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.58 -0.48 65 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.00 -0.56 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.56 -0.50 71 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.58 -0.08 52 0 1 0
29OCT26 30.00 P 0.00 0.00 0.00 0.74 -0.09 52 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.94 -0.07 52 0 12 0
29OCT26 32.00 P 0.00 0.00 0.00 1.19 -0.13 52 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 1.44 -0.18 52 0 19 0
29OCT26 34.00 P 0.00 0.00 0.00 1.74 -0.23 52 0 74 0
29OCT26 35.00 P 0.00 0.00 0.00 2.09 -0.21 52 0 31 0
29OCT26 36.00 P 0.00 0.00 0.00 2.47 -0.25 52 0 33 0
29OCT26 37.00 P 0.00 0.00 0.00 2.94 -0.25 52 0 43 0
29OCT26 38.00 P 0.00 0.00 0.00 3.43 -0.26 52 0 85 0
29OCT26 39.00 P 0.00 0.00 0.00 3.97 -0.28 53 0 94 0
29OCT26 40.00 P 4.32 4.32 4.32 4.53 -0.27 53 15 86 -15
29OCT26 41.00 P 0.00 0.00 0.00 5.13 -0.25 53 0 20 0
29OCT26 42.00 P 0.00 0.00 0.00 5.61 -0.43 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.37 -0.28 53 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.08 -0.33 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.75 -0.36 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.36 -0.56 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.28 -0.38 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.14 -0.34 55 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.95 -0.36 55 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 11.79 -0.41 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.01 -0.30 57 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.25 -0.27 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 -0.07 52 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 0.33 -0.09 52 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.44 -0.10 52 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.56 -0.10 52 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.73 -0.09 52 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.90 -0.13 52 0 94 0
30DEC26 29.00 P 0.00 0.00 0.00 1.13 -0.11 52 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.36 -0.14 52 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 1.62 -0.16 52 0 112 0
30DEC26 32.00 P 0.00 0.00 0.00 1.93 -0.17 52 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 2.25 -0.20 51 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.62 -0.21 52 0 62 0
30DEC26 35.00 P 0.00 0.00 0.00 3.05 -0.20 52 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 3.50 -0.16 52 0 244 0
30DEC26 37.00 P 0.00 0.00 0.00 3.98 -0.19 52 0 189 0
30DEC26 38.00 P 4.50 4.50 4.25 4.47 -0.21 52 3 131 0
30DEC26 39.00 P 4.85 4.85 4.85 4.99 -0.19 52 3 89 -3
30DEC26 40.00 P 0.00 0.00 0.00 5.47 -0.27 52 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 6.14 -0.18 52 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 6.61 -0.34 51 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 7.33 -0.30 52 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 7.96 -0.31 51 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.71 -0.28 52 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 9.40 -0.33 52 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 10.10 -0.39 52 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 10.90 -0.42 52 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 11.64 -0.46 52 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 12.48 -0.43 53 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 14.57 -0.41 53 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 16.60 -0.48 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.86 -0.37 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.05 -0.45 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.44 -0.33 54 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.86 -0.25 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.12 -0.57 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.56 -0.56 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.54 -0.08 50 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.67 -0.12 50 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.85 -0.12 50 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.03 -0.14 50 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.26 -0.13 50 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.50 -0.12 51 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.78 -0.13 51 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.08 -0.12 51 0 65 0
30MAR27 31.00 P 0.00 0.00 0.00 2.39 -0.14 51 0 25 0
30MAR27 32.00 P 0.00 0.00 0.00 2.73 -0.22 50 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 3.16 -0.22 51 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 3.58 -0.22 51 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.03 -0.21 51 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 4.49 -0.17 51 0 44 0
30MAR27 37.00 P 0.00 0.00 0.00 4.97 -0.25 51 0 57 0
30MAR27 38.00 P 0.00 0.00 0.00 5.43 -0.30 50 0 104 0
30MAR27 39.00 P 0.00 0.00 0.00 6.02 -0.26 51 0 33 0
30MAR27 40.00 P 6.50 6.50 6.50 6.60 -0.22 51 10 66 0
30MAR27 41.00 P 0.00 0.00 0.00 7.19 -0.20 51 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 7.71 -0.27 50 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.36 -0.27 51 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 8.97 -0.34 50 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 9.69 -0.31 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.39 -0.33 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.14 -0.32 51 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 11.89 -0.32 51 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 12.62 -0.35 51 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 13.36 -0.39 51 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 15.34 -0.40 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.41 -0.40 52 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 19.56 -0.37 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.62 -0.40 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.96 -0.29 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.20 -0.33 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.50 -0.33 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.80 -0.36 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.50 -0.09 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.87 -0.08 51 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 3.23 -0.08 51 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 3.60 -0.11 51 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 4.03 -0.12 51 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.46 -0.12 50 0 58 0
29JUN27 35.00 P 0.00 0.00 0.00 4.90 -0.13 50 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 5.39 -0.18 50 0 49 0
29JUN27 37.00 P 0.00 0.00 0.00 5.90 -0.18 50 0 27 0
29JUN27 38.00 P 0.00 0.00 0.00 6.51 -0.05 51 0 11 0
29JUN27 39.00 P 6.98 6.98 6.98 6.92 -0.25 50 10 22 -6
29JUN27 40.00 P 0.00 0.00 0.00 7.70 -0.18 51 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 8.30 +0.02 51 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 8.71 -0.29 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.35 -0.19 50 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.01 -0.21 50 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 10.83 -0.08 51 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 11.52 -0.09 51 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 12.23 -0.10 51 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 12.96 -0.10 52 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 13.43 -0.44 50 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 14.23 -0.35 50 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.16 -0.42 51 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 18.16 -0.37 51 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 20.21 -0.38 51 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 22.24 -0.42 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.40 -0.41 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.62 -0.40 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.92 -0.42 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.31 -0.37 52 0 0 0
TOTAL PUT 102 25,815 +4
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$ 17.550
30JUL26 12.00 C 0.00 0.00 0.00 5.62 -0.03 143 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.08 -0.07 107 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.56 -0.09 62 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.06 -0.09 49 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.56 -0.09 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.06 -0.08 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.57 -0.08 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.11 -0.08 32 0 19 0
30JUL26 17.00 C 0.00 0.00 0.00 0.71 -0.08 33 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 0.39 -0.08 32 0 184 0
30JUL26 18.00 C 0.00 0.00 0.00 0.19 -0.07 33 0 276 0
30JUL26 18.50 C 0.14 0.14 0.14 0.08 -0.04 33 70 792 +70
30JUL26 19.00 C 0.05 0.05 0.05 0.03 -0.02 33 30 89 +27
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 103 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 867 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 188 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 159 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.66 -0.03 72 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.15 -0.04 63 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.65 -0.04 57 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.16 -0.04 53 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.67 -0.04 48 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.18 -0.02 43 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.70 -0.01 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.18 -0.08 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.76 -0.08 31 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.38 -0.07 31 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 1.01 -0.10 30 0 34 0
28AUG26 17.50 C 0.00 0.00 0.00 0.74 -0.09 30 0 122 0
28AUG26 18.00 C 0.00 0.00 0.00 0.54 -0.07 31 0 150 0
28AUG26 18.50 C 0.41 0.41 0.40 0.38 -0.05 32 3 161 0
28AUG26 19.00 C 0.32 0.32 0.32 0.25 -0.04 31 4 318 +4
28AUG26 19.50 C 0.00 0.00 0.00 0.16 -0.03 31 0 119 0
28AUG26 20.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 136 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 0.00 34 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.68 -0.03 60 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.17 -0.04 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.68 -0.04 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.20 -0.03 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.71 -0.04 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.20 -0.02 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.77 0.00 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.27 -0.07 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.88 -0.06 31 0 23 0
29SEP26 16.50 C 1.57 1.68 1.57 1.50 -0.08 30 45 60 +45
29SEP26 17.00 C 1.19 1.35 1.19 1.19 -0.09 30 30 121 +30
29SEP26 17.50 C 0.00 0.00 0.00 0.94 -0.07 31 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 0.72 -0.07 31 0 270 0
29SEP26 18.50 C 0.60 0.60 0.60 0.56 -0.04 32 2 114 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 -0.03 32 0 143 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 -0.02 32 0 189 0
29SEP26 20.00 C 0.32 0.32 0.32 0.22 -0.02 32 1 306 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 270 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 33 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 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 47 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.68 -0.03 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.17 -0.05 47 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.68 -0.05 43 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.20 -0.04 41 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.71 -0.06 37 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.23 -0.03 34 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.77 -0.06 32 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.35 -0.07 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.98 -0.07 31 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.62 -0.10 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.39 -0.04 32 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 1.09 -0.08 30 0 108 0
29OCT26 18.00 C 0.00 0.00 0.00 0.89 -0.07 31 0 115 0
29OCT26 18.50 C 0.86 0.86 0.86 0.72 -0.06 31 15 110 +15
29OCT26 19.00 C 0.00 0.00 0.00 0.57 -0.05 31 0 274 0
29OCT26 19.50 C 0.00 0.00 0.00 0.44 -0.05 31 0 60 0
29OCT26 20.00 C 0.00 0.00 0.00 0.34 -0.04 31 0 90 0
29OCT26 21.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 - 31 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 5.68 -0.04 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.19 -0.05 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.72 -0.05 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.23 -0.08 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.82 -0.03 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.40 -0.05 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.92 -0.09 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.56 -0.09 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.22 -0.09 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.92 -0.09 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.66 -0.09 30 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.42 -0.08 30 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 1.20 -0.08 30 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.02 -0.07 30 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.86 -0.09 31 0 107 0
30DEC26 19.50 C 0.84 0.84 0.84 0.73 -0.07 31 15 82 +15
30DEC26 20.00 C 0.75 0.75 0.68 0.61 -0.06 31 12 434 -10
30DEC26 21.00 C 0.00 0.00 0.00 0.41 -0.05 31 0 381 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 -0.05 31 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 34 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 39 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 5.77 -0.05 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.30 -0.07 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.86 -0.08 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.43 -0.09 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.02 -0.09 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.63 -0.09 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.26 -0.10 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.83 -0.10 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.52 -0.10 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.23 -0.10 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.97 -0.10 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.73 -0.10 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.52 -0.09 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.32 -0.09 29 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.14 -0.09 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.00 -0.08 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.85 -0.11 29 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.65 -0.07 29 0 48 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 -0.06 29 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.34 -0.05 29 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.24 -0.05 29 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 31 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.91 -0.06 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.49 -0.04 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.07 -0.05 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.67 -0.05 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.29 -0.05 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.92 -0.06 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.59 -0.05 32 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 3.25 -0.07 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.95 -0.16 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.70 -0.14 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.53 -0.07 32 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 2.30 -0.06 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.03 -0.06 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.83 -0.05 31 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.66 -0.06 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.49 -0.06 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.35 -0.05 32 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.09 -0.04 32 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.88 -0.04 32 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.73 -0.03 32 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.60 -0.03 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.38 -0.03 33 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.30 -0.02 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.24 -0.02 32 0 30 0
TOTAL CALL 227 12,176 +196
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 139 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 163 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 231 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 0.00 33 0 268 0
30JUL26 17.00 P 0.00 0.00 0.00 0.15 0.00 33 0 235 0
30JUL26 17.50 P 0.00 0.00 0.00 0.34 0.00 33 0 136 0
30JUL26 18.00 P 0.54 0.54 0.54 0.65 +0.02 35 15 1,073 0
30JUL26 18.50 P 0.00 0.00 0.00 1.02 +0.04 33 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 1.47 +0.05 33 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 1.95 +0.06 0 0 115 0
30JUL26 20.00 P 0.00 0.00 0.00 2.45 +0.07 0 0 78 0
30JUL26 21.00 P 0.00 0.00 0.00 3.45 +0.07 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.45 +0.07 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.45 +0.07 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.45 +0.07 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.45 +0.07 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.45 +0.07 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.45 +0.07 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.45 +0.07 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.45 +0.07 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.45 +0.07 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.45 +0.07 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 0.00 33 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 32 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 0.00 32 0 35 0
28AUG26 15.50 P 0.09 0.09 0.09 0.09 0.00 32 10 109 0
28AUG26 16.00 P 0.17 0.17 0.17 0.17 0.00 32 2 225 0
28AUG26 16.50 P 0.00 0.00 0.00 0.28 0.00 31 0 200 0
28AUG26 17.00 P 0.41 0.41 0.39 0.46 +0.02 32 13 113 +13
28AUG26 17.50 P 0.60 0.60 0.60 0.68 +0.02 32 4 104 0
28AUG26 18.00 P 1.00 1.00 1.00 0.97 +0.05 32 6 111 +6
28AUG26 18.50 P 1.19 1.19 1.19 1.31 +0.06 33 15 155 0
28AUG26 19.00 P 0.00 0.00 0.00 1.65 +0.03 31 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.06 +0.10 31 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.51 +0.05 31 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 3.46 +0.06 32 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.45 +0.07 0 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.45 +0.07 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.45 +0.07 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.45 +0.07 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.45 +0.07 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.45 +0.07 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.45 +0.07 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.45 +0.07 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.45 +0.07 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 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 0.00 32 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 0.00 31 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 0.00 31 0 124 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 0.00 31 0 90 0
29SEP26 16.00 P 0.36 0.36 0.36 0.38 +0.01 31 30 139 +21
29SEP26 16.50 P 0.00 0.00 0.00 0.55 +0.01 31 0 219 0
29SEP26 17.00 P 0.00 0.00 0.00 0.78 +0.04 31 0 259 0
29SEP26 17.50 P 1.06 1.06 1.00 1.04 +0.05 31 21 176 -1
29SEP26 18.00 P 1.25 1.25 1.25 1.35 +0.05 32 15 163 0
29SEP26 18.50 P 0.00 0.00 0.00 1.61 -0.03 29 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.03 +0.05 31 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 2.42 +0.05 31 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 2.84 +0.02 31 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.73 +0.04 31 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.68 +0.06 31 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.61 +0.03 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.58 +0.03 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.56 +0.03 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.58 +0.06 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.54 +0.03 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.53 +0.03 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.52 +0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.52 +0.04 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.51 +0.03 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.51 +0.04 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.50 +0.03 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.50 +0.04 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.53 +0.07 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.49 +0.04 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 0.00 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.07 0.00 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.26 0.00 31 0 152 0
29OCT26 15.50 P 0.00 0.00 0.00 0.36 -0.01 30 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.51 0.00 30 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.69 0.00 30 0 76 0
29OCT26 17.00 P 0.00 0.00 0.00 0.91 +0.01 30 0 24 0
29OCT26 17.50 P 0.00 0.00 0.00 1.18 +0.04 31 0 104 0
29OCT26 18.00 P 0.00 0.00 0.00 1.50 +0.05 31 0 26 0
29OCT26 18.50 P 0.00 0.00 0.00 1.83 +0.05 32 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.15 +0.02 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.53 +0.03 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.94 +0.04 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.80 +0.04 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.73 +0.06 31 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.65 +0.05 26 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.61 - 0 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 0.00 30 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 0.00 30 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 +0.01 31 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 0.00 30 0 24 0
30DEC26 16.50 P 0.00 0.00 0.00 0.95 +0.01 30 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.21 +0.04 31 0 140 0
30DEC26 17.50 P 1.38 1.38 1.38 1.47 +0.02 31 4 264 +4
30DEC26 18.00 P 0.00 0.00 0.00 1.72 -0.01 30 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.03 -0.01 30 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.37 0.00 30 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.76 +0.03 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.14 +0.03 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.95 +0.03 31 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.81 +0.03 30 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.72 +0.04 30 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.66 +0.04 28 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.61 +0.03 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.58 +0.04 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.56 +0.04 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.55 +0.04 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.54 +0.05 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.53 +0.04 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.60 +0.12 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.52 +0.05 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.50 +0.03 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.51 +0.05 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.62 +0.16 53 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.50 +0.04 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 -0.02 29 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.48 -0.02 29 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.61 -0.03 29 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.78 -0.03 29 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.97 -0.03 29 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.18 -0.02 29 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.42 0.00 29 0 118 0
30MAR27 17.50 P 1.68 1.68 1.68 1.64 -0.02 29 4 33 +4
30MAR27 18.00 P 0.00 0.00 0.00 1.96 +0.02 29 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.28 +0.04 30 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.62 +0.05 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.98 +0.03 30 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.35 +0.03 30 0 197 0
30MAR27 21.00 P 0.00 0.00 0.00 4.13 +0.04 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.96 +0.04 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.82 +0.03 30 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.73 +0.04 29 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.69 +0.07 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.61 +0.04 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.58 +0.04 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.56 +0.04 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.62 +0.12 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.61 +0.12 31 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.60 +0.11 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.52 +0.04 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.51 +0.04 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.51 +0.05 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.25 0.00 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.32 -0.01 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.42 -0.01 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.54 0.00 33 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.67 0.00 33 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.82 0.00 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.99 0.00 33 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.19 0.00 33 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.40 0.00 33 0 19 0
29JUN27 16.50 P 0.00 0.00 0.00 1.63 0.00 33 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.89 +0.01 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.16 +0.01 33 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.45 +0.01 33 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.76 +0.02 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.09 +0.02 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.42 +0.01 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.79 +0.03 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.55 +0.03 35 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.36 +0.03 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.23 +0.05 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.12 +0.05 37 0 0 0
29JUN27 25.00 P 8.00 8.00 8.00 8.00 +0.05 37 2 2 +2
29JUN27 26.00 P 0.00 0.00 0.00 8.88 +0.03 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.79 +0.04 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.71 +0.04 35 0 4 0
TOTAL PUT 141 12,799 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 76.950
24JUL26 47.00 C 0.00 0.00 0.00 30.13 +1.36 285 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 29.13 +1.36 274 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 28.13 +1.36 264 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 27.13 +1.36 253 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 24.63 +1.36 228 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 22.13 +1.36 204 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 19.63 +1.36 181 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 17.14 +1.37 160 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 14.64 +1.37 138 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 11.97 +1.20 68 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 9.47 +1.19 53 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 6.97 +1.17 39 0 15 0
24JUL26 72.50 C 0.00 0.00 0.00 4.49 +1.05 33 0 24 0
24JUL26 75.00 C 0.00 0.00 0.00 2.18 +0.76 31 0 50 0
24JUL26 77.50 C 0.65 0.82 0.60 0.66 +0.25 32 40 105 -4
24JUL26 80.00 C 0.11 0.14 0.10 0.13 +0.04 34 5 53 +2
24JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 35.15 +1.37 197 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 34.15 +1.37 190 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 33.15 +1.36 184 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 32.15 +1.36 177 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 31.15 +1.36 170 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 30.15 +1.36 164 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 29.15 +1.36 158 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 28.15 +1.36 152 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 27.13 +1.34 142 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.66 +1.37 132 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 22.16 +1.36 118 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 19.66 +1.36 105 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 17.17 +1.37 92 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.68 +1.37 80 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 12.00 +1.17 37 0 424 0
30JUL26 67.50 C 0.00 0.00 0.00 9.52 +1.13 38 0 19 0
30JUL26 70.00 C 0.00 0.00 0.00 7.09 +1.24 36 0 308 0
30JUL26 72.50 C 0.00 0.00 0.00 4.76 +1.06 33 0 500 0
30JUL26 75.00 C 2.80 2.80 2.64 2.64 +0.73 29 7 872 -2
30JUL26 77.50 C 0.87 1.26 0.87 1.17 +0.30 29 146 904 -14
30JUL26 80.00 C 0.30 0.48 0.27 0.45 +0.10 30 72 842 +37
30JUL26 82.50 C 0.11 0.16 0.11 0.16 +0.04 32 2 700 0
30JUL26 85.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 2,037 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 0.00 36 0 555 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 386 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 312 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 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 72 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 82 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 103 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 111 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 115 0 183 0
31JUL26 48.00 C 0.00 0.00 0.00 29.15 +1.36 149 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 28.15 +1.36 143 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 27.13 +1.34 134 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 24.66 +1.36 125 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 22.16 +1.36 112 0 0 0
31JUL26 57.50 C 0.00 0.00 0.00 19.66 +1.36 99 0 0 0
31JUL26 60.00 C 0.00 0.00 0.00 17.17 +1.36 87 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 14.68 +1.36 76 0 0 0
31JUL26 65.00 C 0.00 0.00 0.00 12.01 +1.17 39 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 9.54 +1.14 38 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 7.12 +1.09 36 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 4.82 +1.08 34 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 2.73 +0.76 30 0 0 0
31JUL26 77.50 C 1.02 1.27 1.02 1.24 +0.34 28 26 26 +26
31JUL26 80.00 C 0.36 0.50 0.36 0.54 +0.19 31 11 13 +11
31JUL26 82.50 C 0.00 0.00 0.00 0.22 +0.10 33 0 0 0
31JUL26 85.00 C 0.00 0.00 0.00 0.08 +0.04 34 0 0 0
31JUL26 87.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
31JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 35.15 +1.27 84 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 34.15 +1.26 81 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 33.15 +1.26 77 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 32.21 +1.32 82 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 31.21 +1.31 79 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 30.15 +1.25 68 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 29.22 +1.32 73 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.23 +1.32 71 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.24 +1.33 69 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 24.66 +1.24 53 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.27 +1.33 56 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 19.79 +1.32 51 0 30 0
28AUG26 60.00 C 16.13 16.13 16.13 17.20 +1.39 38 15 219 0
28AUG26 62.50 C 0.00 0.00 0.00 14.79 +1.27 37 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 12.79 +1.62 45 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 10.13 +1.10 35 0 92 0
28AUG26 70.00 C 0.00 0.00 0.00 7.96 +1.02 33 0 251 0
28AUG26 72.50 C 5.70 5.70 5.70 5.84 +0.91 30 1 250 -1
28AUG26 75.00 C 3.59 4.24 3.59 4.30 +0.92 31 13 2,307 +8
28AUG26 77.50 C 2.60 2.93 2.60 2.77 +0.50 29 37 390 +35
28AUG26 80.00 C 1.80 1.88 1.74 1.72 +0.27 28 8 459 +1
28AUG26 82.50 C 1.05 1.11 1.01 1.06 +0.18 29 86 690 +11
28AUG26 85.00 C 0.60 0.69 0.60 0.64 +0.12 29 5 1,232 +3
28AUG26 87.50 C 0.00 0.00 0.00 0.35 +0.04 29 0 501 0
28AUG26 90.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 261 0
28AUG26 92.50 C 0.16 0.16 0.16 0.09 0.00 29 5 279 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 792 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 422 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28AUG26 115.00 C 0.01 0.01 0.01 0.01 0.00 44 15 16 +15
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 220 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 220 0
29SEP26 42.00 C 0.00 0.00 0.00 35.23 +1.32 73 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 34.15 +1.24 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.24 +1.33 68 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 32.25 +1.33 66 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 31.25 +1.33 64 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 30.26 +1.34 62 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 29.27 +1.34 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.28 +1.35 58 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 27.28 +1.34 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.80 +1.35 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.34 +1.36 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.90 +1.43 43 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 17.48 +1.53 40 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 15.11 +1.49 38 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 12.79 +1.28 35 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 10.51 +1.10 32 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 8.48 +0.99 31 0 75 0
29SEP26 72.50 C 6.40 6.40 6.40 6.54 +0.91 30 1 91 +1
29SEP26 75.00 C 4.68 4.94 4.68 5.16 +0.95 31 6 541 +2
29SEP26 77.50 C 3.60 3.60 3.60 3.64 +0.59 29 1 966 +1
29SEP26 80.00 C 2.40 2.65 2.40 2.62 +0.44 29 21 526 +21
29SEP26 82.50 C 1.88 1.88 1.88 1.84 +0.32 29 3 1,345 +3
29SEP26 85.00 C 1.30 1.30 1.30 1.28 +0.24 29 1 3,012 0
29SEP26 87.50 C 0.83 0.89 0.82 0.89 +0.23 29 309 901 +264
29SEP26 90.00 C 0.00 0.00 0.00 0.59 +0.18 29 0 472 0
29SEP26 92.50 C 0.40 0.40 0.40 0.38 +0.14 29 5 348 0
29SEP26 95.00 C 0.00 0.00 0.00 0.24 +0.10 29 0 1,021 0
29SEP26 97.50 C 0.00 0.00 0.00 0.15 +0.07 29 0 95 0
29SEP26 100.00 C 0.00 0.00 0.00 0.10 +0.05 30 0 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 +0.03 30 0 268 0
29SEP26 105.00 C 0.22 0.22 0.22 0.04 +0.02 30 1 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 326 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 281 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 202 0
29OCT26 47.00 C 0.00 0.00 0.00 30.26 +1.34 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.27 +1.34 51 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 28.28 +1.35 49 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 27.28 +1.34 47 0 15 0
29OCT26 52.50 C 23.63 23.63 23.63 24.81 +1.35 43 15 33 +15
29OCT26 55.00 C 0.00 0.00 0.00 22.38 +1.40 41 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 19.90 +1.43 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.61 +1.48 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.31 +1.36 35 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.86 +1.04 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.80 +0.96 30 0 45 0
29OCT26 70.00 C 0.00 0.00 0.00 8.90 +0.86 30 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 7.20 +0.86 29 0 70 0
29OCT26 75.00 C 5.60 5.60 5.60 5.69 +0.74 29 15 95 +15
29OCT26 77.50 C 0.00 0.00 0.00 4.42 +0.62 29 0 60 0
29OCT26 80.00 C 0.00 0.00 0.00 3.37 +0.48 28 0 94 0
29OCT26 82.50 C 2.55 2.59 2.55 2.55 +0.38 28 6 364 0
29OCT26 85.00 C 0.00 0.00 0.00 1.91 +0.28 29 0 121 0
29OCT26 87.50 C 0.00 0.00 0.00 1.39 +0.18 29 0 83 0
29OCT26 90.00 C 0.00 0.00 0.00 0.99 +0.10 28 0 72 0
29OCT26 92.50 C 0.00 0.00 0.00 0.70 +0.06 28 0 75 0
29OCT26 95.00 C 0.64 0.64 0.64 0.48 +0.03 28 15 60 +15
29OCT26 97.50 C 0.00 0.00 0.00 0.33 +0.02 28 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 32 0
29OCT26 102.50 C 0.00 0.00 0.00 0.15 0.00 28 0 3 0
29OCT26 105.00 C 0.00 0.00 0.00 0.10 0.00 28 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 35.23 +1.32 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 34.15 +1.24 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.40 +1.49 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.43 +1.51 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.47 +1.55 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.50 +1.56 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.55 +1.56 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.59 +1.56 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.64 +1.56 44 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 25.27 +1.57 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.92 +1.55 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.60 +1.49 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.35 +1.46 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.18 +1.40 34 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 13.72 +0.88 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 11.84 +0.82 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 10.10 +0.76 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 8.61 +0.86 29 0 46 0
30DEC26 75.00 C 0.00 0.00 0.00 7.15 +0.74 29 0 339 0
30DEC26 77.50 C 5.86 5.86 5.86 5.90 +0.65 29 50 116 +50
30DEC26 80.00 C 0.00 0.00 0.00 4.82 +0.57 29 0 176 0
30DEC26 82.50 C 0.00 0.00 0.00 3.92 +0.47 29 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 3.13 +0.35 28 0 455 0
30DEC26 87.50 C 2.60 2.60 2.60 2.53 +0.32 29 4 1,694 +4
30DEC26 90.00 C 0.00 0.00 0.00 2.03 +0.23 29 0 1,481 0
30DEC26 92.50 C 1.70 1.70 1.70 1.60 +0.14 29 10 471 0
30DEC26 95.00 C 0.00 0.00 0.00 1.26 +0.08 29 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 0.98 +0.04 29 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.75 +0.02 29 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 0.58 0.00 29 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.44 -0.01 29 0 106 0
30DEC26 107.50 C 0.00 0.00 0.00 0.33 -0.02 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.25 -0.03 29 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 35.89 +1.57 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 34.95 +1.57 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.00 +1.56 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.06 +1.56 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.12 +1.56 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.18 +1.56 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.24 +1.55 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.31 +1.55 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.26 +1.43 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.07 +1.52 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.80 +1.67 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.60 +1.63 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.47 +1.44 34 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 17.43 +1.51 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 15.49 +1.23 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.42 +0.88 30 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 11.74 +0.78 29 0 62 0
30MAR27 72.50 C 0.00 0.00 0.00 10.32 +0.88 30 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 8.92 +0.80 29 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 7.65 +0.71 29 0 7 0
30MAR27 80.00 C 0.00 0.00 0.00 6.57 +0.65 29 0 71 0
30MAR27 82.50 C 0.00 0.00 0.00 5.66 +0.63 29 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 4.76 +0.48 29 0 664 0
30MAR27 87.50 C 0.00 0.00 0.00 4.03 +0.40 29 0 224 0
30MAR27 90.00 C 0.00 0.00 0.00 3.42 +0.33 29 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.91 +0.29 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 2.46 +0.24 29 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 2.09 +0.23 29 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.78 +0.23 29 0 516 0
30MAR27 102.50 C 1.52 1.52 1.52 1.48 +0.19 29 1 74 +1
30MAR27 105.00 C 0.00 0.00 0.00 1.26 +0.19 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 1.05 +0.19 30 0 31 0
30MAR27 110.00 C 1.04 1.04 1.04 0.86 +0.14 29 30 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.73 +0.14 30 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.60 +0.09 30 0 51 0
30MAR27 117.50 C 0.00 0.00 0.00 0.51 +0.10 30 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.44 +0.09 30 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.37 +0.08 30 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.31 +0.08 30 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.26 +0.06 30 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.22 +0.06 30 0 78 0
29JUN27 46.00 C 0.00 0.00 0.00 32.59 +1.55 40 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.57 +1.45 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.65 +1.44 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.74 +1.44 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.83 +1.43 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.58 +1.39 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.39 +1.55 34 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 22.27 +1.50 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.31 +1.54 32 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 18.36 +1.48 31 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 16.50 +1.40 30 0 10 0
29JUN27 67.50 C 14.39 14.39 14.39 15.02 +1.42 31 10 140 +10
29JUN27 70.00 C 0.00 0.00 0.00 13.30 +0.89 30 0 120 0
29JUN27 72.50 C 0.00 0.00 0.00 11.43 +0.75 28 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 10.08 +0.70 28 0 976 0
29JUN27 77.50 C 0.00 0.00 0.00 8.86 +0.61 28 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 7.83 +0.58 28 0 27 0
29JUN27 82.50 C 0.00 0.00 0.00 6.87 +0.46 28 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 6.01 +0.40 28 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 5.34 +0.41 28 0 12 0
29JUN27 90.00 C 0.00 0.00 0.00 4.72 +0.43 29 0 302 0
29JUN27 92.50 C 0.00 0.00 0.00 4.20 +0.43 29 0 48 0
29JUN27 95.00 C 0.00 0.00 0.00 3.73 +0.47 29 0 80 0
29JUN27 97.50 C 3.10 3.10 3.10 3.29 +0.42 30 5 69 +5
29JUN27 100.00 C 2.68 2.68 2.68 2.95 +0.47 30 5 11 +5
29JUN27 102.50 C 0.00 0.00 0.00 2.61 +0.44 30 0 135 0
29JUN27 105.00 C 0.00 0.00 0.00 2.33 +0.45 30 0 64 0
29JUN27 107.50 C 0.00 0.00 0.00 2.09 +0.42 31 0 67 0
29JUN27 110.00 C 1.62 1.62 1.62 1.91 +0.44 31 15 45 +15
29JUN27 112.50 C 1.45 1.45 1.45 1.72 +0.46 31 15 140 +15
TOTAL CALL 1,038 49,962 +570
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 40 0
24JUL26 72.50 P 0.11 0.11 0.09 0.03 -0.14 35 21 157 -1
24JUL26 75.00 P 0.35 0.38 0.27 0.26 -0.45 33 53 377 +13
24JUL26 77.50 P 1.48 1.48 1.07 1.21 -1.01 32 16 21 +6
24JUL26 80.00 P 0.00 0.00 0.00 3.15 -1.16 33 0 15 0
24JUL26 82.50 P 0.00 0.00 0.00 5.56 -1.19 37 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 8.05 -1.20 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 10.55 -1.20 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 13.05 -1.56 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 15.55 -1.56 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 18.05 -1.56 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 20.55 -1.56 0 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 23.05 -1.56 0 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 25.55 -1.56 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 28.05 -1.56 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 139 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 124 0 71 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 290 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 185 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 474 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 442 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 199 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 270 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 593 0
30JUL26 67.50 P 0.08 0.08 0.05 0.03 -0.06 40 12 835 +10
30JUL26 70.00 P 0.12 0.12 0.10 0.09 -0.12 37 17 1,728 -3
30JUL26 72.50 P 0.34 0.34 0.23 0.25 -0.26 33 31 977 +6
30JUL26 75.00 P 0.75 0.80 0.61 0.69 -0.50 31 78 1,172 -14
30JUL26 77.50 P 1.96 1.96 1.96 1.69 -0.98 29 8 694 -8
30JUL26 80.00 P 0.00 0.00 0.00 3.48 -1.21 31 0 1,819 0
30JUL26 82.50 P 0.00 0.00 0.00 5.72 -1.25 34 0 389 0
30JUL26 85.00 P 0.00 0.00 0.00 8.21 -1.05 44 0 465 0
30JUL26 87.50 P 0.00 0.00 0.00 10.66 -1.33 50 0 181 0
30JUL26 90.00 P 0.00 0.00 0.00 13.05 -1.56 0 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 15.55 -1.56 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.05 -1.56 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.55 -1.56 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.05 -1.56 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.55 -1.56 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.05 -1.56 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.55 -1.55 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 33.05 -1.55 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 35.55 -1.55 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 38.05 -1.55 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 40.55 -1.56 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 43.05 -1.56 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 45.55 -1.56 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 48.05 -1.56 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 50.55 -1.56 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 53.05 -1.56 0 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
31JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
31JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 0.04 -0.05 39 0 10 0
31JUL26 70.00 P 0.00 0.00 0.00 0.11 -0.11 36 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 0.30 -0.24 33 0 51 0
31JUL26 75.00 P 0.00 0.00 0.00 0.77 -0.48 31 0 16 0
31JUL26 77.50 P 1.76 1.76 1.76 1.73 -0.94 28 5 5 +5
31JUL26 80.00 P 0.00 0.00 0.00 3.57 -1.12 31 0 0 0
31JUL26 82.50 P 0.00 0.00 0.00 5.73 -1.24 33 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 8.21 -1.05 42 0 0 0
31JUL26 87.50 P 0.00 0.00 0.00 10.66 -1.33 48 0 0 0
31JUL26 90.00 P 0.00 0.00 0.00 13.05 -1.56 0 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 15.55 -1.56 0 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 18.05 -1.56 0 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 20.55 -1.56 0 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 23.05 -1.56 0 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 25.55 -1.56 0 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 28.05 -1.56 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 196 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 42 0 143 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 0.00 41 0 348 0
28AUG26 60.00 P 0.00 0.00 0.00 0.08 0.00 39 0 239 0
28AUG26 62.50 P 0.18 0.18 0.17 0.15 -0.01 38 20 440 +18
28AUG26 65.00 P 0.27 0.27 0.27 0.26 -0.06 36 50 548 +50
28AUG26 67.50 P 0.45 0.45 0.44 0.46 -0.12 34 40 405 +5
28AUG26 70.00 P 0.75 0.78 0.72 0.78 -0.22 33 38 791 +1
28AUG26 72.50 P 1.35 1.35 1.19 1.27 -0.37 31 30 557 -9
28AUG26 75.00 P 2.08 2.13 1.94 2.00 -0.60 30 22 557 -6
28AUG26 77.50 P 3.08 3.08 3.08 3.11 -0.83 29 1 459 -1
28AUG26 80.00 P 5.21 5.21 4.85 4.58 -1.03 29 10 345 +8
28AUG26 82.50 P 0.00 0.00 0.00 6.42 -1.04 29 0 265 0
28AUG26 85.00 P 0.00 0.00 0.00 8.48 -1.35 29 0 269 0
28AUG26 87.50 P 0.00 0.00 0.00 10.72 -1.27 29 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 13.09 -1.52 29 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 15.58 -1.53 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.07 -1.54 35 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.58 -1.53 39 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.07 -1.54 42 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.55 -1.56 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.05 -1.56 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.55 -1.55 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 33.05 -1.55 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 35.55 -1.55 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 38.07 -1.53 60 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 40.57 -1.54 63 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 43.07 -1.54 66 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 45.57 -1.54 68 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 48.07 -1.54 71 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 50.57 -1.54 73 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 53.87 -0.80 109 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 166 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 411 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.04 37 0 250 0
29SEP26 60.00 P 0.00 0.00 0.00 0.27 +0.03 36 0 387 0
29SEP26 62.50 P 0.43 0.43 0.43 0.42 -0.02 34 5 767 -5
29SEP26 65.00 P 0.65 0.65 0.60 0.66 -0.07 33 33 1,844 +31
29SEP26 67.50 P 1.00 1.00 0.90 1.01 -0.17 32 17 4,304 +15
29SEP26 70.00 P 0.00 0.00 0.00 1.50 -0.25 31 0 1,164 0
29SEP26 72.50 P 0.00 0.00 0.00 2.16 -0.44 30 0 1,209 0
29SEP26 75.00 P 0.00 0.00 0.00 3.04 -0.71 29 0 1,846 0
29SEP26 77.50 P 4.64 4.64 4.64 4.25 -0.71 28 2 619 -2
29SEP26 80.00 P 0.00 0.00 0.00 5.76 -0.95 28 0 3,736 0
29SEP26 82.50 P 0.00 0.00 0.00 7.52 -0.89 29 0 1,050 0
29SEP26 85.00 P 0.00 0.00 0.00 9.46 -0.94 29 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 11.56 -1.32 29 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 13.77 -1.37 29 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 15.97 -1.70 27 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 18.34 -1.55 26 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 20.76 -1.57 23 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 23.19 -1.59 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.64 -1.59 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.10 -1.59 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.58 -1.58 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 33.06 -1.58 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.69 -1.44 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.18 -1.43 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.66 -1.45 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.16 -1.45 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.65 -1.46 36 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.14 -1.47 37 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.63 -1.48 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.87 -0.80 76 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.03 0.00 34 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 9 0
29OCT26 55.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.19 -0.03 32 0 126 0
29OCT26 60.00 P 0.00 0.00 0.00 0.34 -0.05 32 0 173 0
29OCT26 62.50 P 0.00 0.00 0.00 0.56 -0.10 31 0 94 0
29OCT26 65.00 P 0.00 0.00 0.00 0.88 -0.18 31 0 203 0
29OCT26 67.50 P 1.59 1.59 1.59 1.35 -0.25 30 6 122 +6
29OCT26 70.00 P 0.00 0.00 0.00 1.90 -0.40 29 0 525 0
29OCT26 72.50 P 2.68 2.68 2.68 2.65 -0.52 29 2 283 -2
29OCT26 75.00 P 0.00 0.00 0.00 3.64 -0.68 28 0 36 0
29OCT26 77.50 P 0.00 0.00 0.00 4.85 -0.81 28 0 2 0
29OCT26 80.00 P 0.00 0.00 0.00 6.32 -0.92 28 0 75 0
29OCT26 82.50 P 0.00 0.00 0.00 8.05 -0.90 28 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 9.90 -0.99 28 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.91 -1.05 28 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.04 -1.51 28 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.21 -1.64 27 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.52 -1.68 27 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.87 -1.53 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.27 -1.55 24 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.70 -1.57 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.14 -1.61 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 141 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.05 31 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.16 -0.07 31 0 74 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 -0.11 31 0 242 0
30DEC26 57.50 P 0.70 0.70 0.70 0.45 -0.15 30 5 391 -5
30DEC26 60.00 P 0.00 0.00 0.00 0.71 -0.20 30 0 2,250 0
30DEC26 62.50 P 1.21 1.21 1.21 1.06 -0.26 30 30 1,373 0
30DEC26 65.00 P 0.00 0.00 0.00 1.53 -0.33 30 0 513 0
30DEC26 67.50 P 2.10 2.10 2.10 2.14 -0.34 30 2 216 0
30DEC26 70.00 P 0.00 0.00 0.00 2.83 -0.42 29 0 1,865 0
30DEC26 72.50 P 3.60 3.60 3.60 3.71 -0.50 29 20 1,052 -20
30DEC26 75.00 P 0.00 0.00 0.00 4.64 -0.71 28 0 541 0
30DEC26 77.50 P 5.85 5.85 5.85 5.96 -0.71 28 30 300 +15
30DEC26 80.00 P 0.00 0.00 0.00 7.38 -0.83 28 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 9.06 -0.85 28 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 10.83 -0.91 29 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 12.72 -0.98 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 14.64 -1.49 28 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 16.75 -1.53 28 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 19.03 -1.52 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.19 -1.47 27 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 23.51 -1.67 27 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 25.87 -1.71 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.26 -1.55 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.68 -1.55 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.13 -1.56 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.69 -1.47 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.18 -1.45 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.68 -1.43 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.17 -1.44 29 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.65 -1.46 28 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 48.14 -1.47 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.63 -1.48 29 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 53.87 -0.80 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 0.00 35 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.24 -0.02 33 0 45 0
30MAR27 48.00 P 0.00 0.00 0.00 0.29 -0.01 33 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 0.33 -0.03 33 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.40 -0.03 33 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.58 -0.05 33 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 0.82 -0.08 32 0 81 0
30MAR27 57.50 P 0.00 0.00 0.00 1.14 -0.10 32 0 157 0
30MAR27 60.00 P 0.00 0.00 0.00 1.48 -0.18 31 0 205 0
30MAR27 62.50 P 0.00 0.00 0.00 1.89 -0.25 30 0 136 0
30MAR27 65.00 P 0.00 0.00 0.00 2.44 -0.28 30 0 1,178 0
30MAR27 67.50 P 0.00 0.00 0.00 3.10 -0.33 29 0 81 0
30MAR27 70.00 P 0.00 0.00 0.00 3.87 -0.42 29 0 990 0
30MAR27 72.50 P 0.00 0.00 0.00 4.74 -0.53 28 0 245 0
30MAR27 75.00 P 0.00 0.00 0.00 5.77 -0.68 28 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 6.93 -0.84 27 0 141 0
30MAR27 80.00 P 0.00 0.00 0.00 8.32 -0.93 27 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 10.10 -0.82 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 11.86 -0.97 28 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 13.53 -1.30 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 15.46 -1.38 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.46 -1.43 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.54 -1.48 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.69 -1.42 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.99 -1.50 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.27 -1.54 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.50 -1.66 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.85 -1.51 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.25 -1.53 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.69 -1.53 22 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.23 -1.44 27 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.68 -1.46 25 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 43.23 -1.38 30 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 45.70 -1.41 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 48.17 -1.44 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 50.65 -1.46 30 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 53.87 -0.80 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.47 +0.07 34 0 38 0
29JUN27 47.00 P 0.00 0.00 0.00 0.53 +0.06 34 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.60 +0.05 34 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.70 +0.06 34 0 1 0
29JUN27 50.00 P 1.00 1.00 1.00 0.79 +0.05 33 10 35 +10
29JUN27 52.50 P 0.00 0.00 0.00 1.07 +0.05 33 0 79 0
29JUN27 55.00 P 0.00 0.00 0.00 1.40 +0.03 33 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 1.83 0.00 32 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 2.31 -0.06 32 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 2.84 -0.14 31 0 80 0
29JUN27 65.00 P 3.52 3.52 3.52 3.51 -0.24 31 2 18 +2
29JUN27 67.50 P 0.00 0.00 0.00 4.29 -0.30 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 5.12 -0.43 30 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 6.16 -0.49 30 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 7.31 -0.51 30 0 1,045 0
29JUN27 77.50 P 0.00 0.00 0.00 8.53 -0.64 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 9.62 -1.06 29 0 6 0
29JUN27 82.50 P 0.00 0.00 0.00 11.51 -0.80 30 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 13.13 -0.95 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 14.80 -1.14 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 16.62 -1.25 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.51 -1.33 29 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 20.48 -1.38 29 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 22.51 -1.32 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.70 -1.37 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.75 -1.52 29 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 28.95 -1.57 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.21 -1.61 28 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.51 -1.66 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.87 -1.50 27 0 0 0
TOTAL PUT 616 62,597 +125
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$ 4.150
30JUL26 3.10 C 0.00 0.00 0.00 1.05 +0.08 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.95 +0.08 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.85 +0.08 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.75 +0.08 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.65 +0.08 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.56 +0.08 55 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.45 +0.07 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.36 +0.06 38 0 0 0
30JUL26 3.90 C 0.23 0.23 0.23 0.29 +0.06 49 13 73 0
30JUL26 4.00 C 0.00 0.00 0.00 0.21 +0.04 46 0 81 0
30JUL26 4.10 C 0.00 0.00 0.00 0.15 +0.03 47 0 27 0
30JUL26 4.20 C 0.00 0.00 0.00 0.10 +0.02 46 0 213 0
30JUL26 4.30 C 0.06 0.06 0.06 0.06 0.00 45 45 116 -45
30JUL26 4.40 C 0.04 0.04 0.04 0.04 0.00 47 580 490 -168
30JUL26 4.50 C 0.02 0.02 0.02 0.03 +0.01 51 229 477 +34
30JUL26 4.60 C 0.01 0.01 0.01 0.02 +0.01 53 175 92 -117
30JUL26 4.70 C 0.01 0.01 0.01 0.01 0.00 51 310 691 +310
30JUL26 4.80 C 0.01 0.01 0.01 0.01 0.00 58 47 1,080 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 280 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 353 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 85 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 0.00 122 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 132 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 152 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.07 +0.09 52 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.95 +0.06 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.87 +0.08 42 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.77 +0.07 38 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.68 +0.06 39 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.60 +0.06 42 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.52 +0.05 42 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.48 +0.08 51 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.41 +0.07 49 0 29 0
28AUG26 4.00 C 0.36 0.36 0.36 0.33 +0.04 45 15 140 0
28AUG26 4.10 C 0.28 0.28 0.28 0.28 +0.03 46 15 615 0
28AUG26 4.20 C 0.23 0.23 0.23 0.23 +0.03 46 15 253 0
28AUG26 4.30 C 0.00 0.00 0.00 0.19 +0.02 46 0 46 0
28AUG26 4.40 C 0.14 0.17 0.14 0.16 +0.02 47 20 67 +15
28AUG26 4.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 112 0
28AUG26 4.60 C 0.00 0.00 0.00 0.10 0.00 46 0 307 0
28AUG26 4.70 C 0.00 0.00 0.00 0.09 +0.01 49 0 44 0
28AUG26 4.80 C 0.00 0.00 0.00 0.07 +0.01 48 0 466 0
28AUG26 4.90 C 0.00 0.00 0.00 0.06 +0.01 50 0 153 0
28AUG26 5.00 C 0.00 0.00 0.00 0.04 0.00 47 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 0.00 47 0 175 0
28AUG26 5.50 C 0.02 0.02 0.02 0.01 0.00 47 100 471 +100
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.08 +0.08 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.99 +0.08 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.90 +0.06 41 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.81 +0.07 40 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.74 +0.07 43 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.66 +0.06 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.59 +0.06 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.53 +0.06 44 0 0 0
29SEP26 3.90 C 0.47 0.47 0.47 0.46 +0.02 43 8 8 +8
29SEP26 4.00 C 0.41 0.41 0.41 0.41 +0.04 44 30 143 -5
29SEP26 4.10 C 0.36 0.36 0.36 0.36 +0.04 44 15 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 +0.03 44 0 100 0
29SEP26 4.30 C 0.30 0.30 0.27 0.27 +0.03 44 45 141 +30
29SEP26 4.40 C 0.24 0.26 0.24 0.24 +0.03 45 30 30 +30
29SEP26 4.50 C 0.21 0.21 0.21 0.20 +0.01 44 15 243 +15
29SEP26 4.60 C 0.00 0.00 0.00 0.18 +0.02 46 0 245 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 +0.02 47 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 +0.03 47 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 +0.02 47 0 165 0
29SEP26 5.00 C 0.10 0.10 0.10 0.10 +0.02 47 150 171 +150
29SEP26 5.25 C 0.00 0.00 0.00 0.07 +0.02 48 0 132 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 61 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 44 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.10 +0.07 39 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.02 +0.07 42 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.94 +0.07 43 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.86 +0.07 43 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.78 +0.05 42 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.71 +0.06 43 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.64 +0.05 42 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.58 +0.05 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.52 +0.04 43 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.47 +0.02 43 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.41 +0.01 42 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.36 +0.02 42 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.32 +0.02 42 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.30 +0.03 44 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.26 +0.02 44 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.23 +0.02 44 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 0.00 43 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.13 0.00 43 0 10 0
29OCT26 5.25 C 0.00 0.00 0.00 0.09 0.00 43 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.17 +0.07 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.10 +0.07 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.02 +0.07 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.94 +0.06 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.87 +0.05 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.81 +0.06 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.75 +0.06 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.69 +0.06 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 +0.05 43 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.58 +0.05 44 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 +0.03 42 0 36 0
30DEC26 4.20 C 0.00 0.00 0.00 0.47 +0.03 42 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 +0.03 42 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 +0.03 42 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 +0.03 43 0 125 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 +0.01 42 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 +0.03 44 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 +0.01 43 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.26 +0.03 45 0 140 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 +0.01 44 0 137 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 +0.01 44 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 +0.01 44 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 +0.01 44 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 0.00 44 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.26 +0.07 44 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.18 +0.06 43 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.11 +0.06 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.04 +0.06 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.98 +0.06 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.92 +0.06 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.85 +0.05 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 +0.06 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 +0.05 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.69 +0.04 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.65 +0.05 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 +0.04 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 +0.03 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.51 +0.03 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.48 +0.04 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 +0.04 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.42 +0.04 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.39 +0.04 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.33 +0.03 42 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.28 +0.03 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.23 +0.03 43 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 +0.02 43 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 43 0 550 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.33 +0.06 43 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.26 +0.06 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.20 +0.06 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.13 +0.06 43 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.07 +0.06 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.01 +0.06 43 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.96 +0.06 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.90 +0.06 43 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.85 +0.05 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.80 +0.05 42 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.75 +0.05 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.71 +0.06 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.66 +0.05 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.62 +0.05 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.58 +0.04 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.55 +0.04 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.51 +0.04 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.48 +0.03 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.45 +0.02 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.43 +0.03 42 0 0 0
29JUN27 5.25 C 0.34 0.34 0.34 0.37 +0.04 42 5 5 +5
29JUN27 5.50 C 0.00 0.00 0.00 0.32 +0.02 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.28 +0.03 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.24 +0.03 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.20 +0.02 42 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 +0.02 42 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
TOTAL CALL 1,862 16,755 +362
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 167 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.01 50 0 58 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 -0.02 49 0 356 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 -0.02 51 0 300 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 -0.03 51 0 234 0
30JUL26 4.10 P 0.00 0.00 0.00 0.11 -0.04 52 0 357 0
30JUL26 4.20 P 0.00 0.00 0.00 0.16 -0.05 51 0 213 0
30JUL26 4.30 P 0.00 0.00 0.00 0.21 -0.08 46 0 367 0
30JUL26 4.40 P 0.00 0.00 0.00 0.30 -0.07 53 0 213 0
30JUL26 4.50 P 0.00 0.00 0.00 0.38 -0.08 53 0 96 0
30JUL26 4.60 P 0.00 0.00 0.00 0.48 -0.07 62 0 155 0
30JUL26 4.70 P 0.00 0.00 0.00 0.57 -0.08 63 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.67 -0.08 70 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.77 -0.08 78 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.88 -0.07 93 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.12 -0.08 100 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.38 -0.07 126 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.62 -0.07 129 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.88 -0.07 153 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.13 -0.07 166 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.37 -0.07 165 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.63 -0.07 189 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.88 -0.07 199 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.13 -0.07 209 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.38 -0.07 219 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 -0.01 50 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 68 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 -0.02 49 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 -0.02 48 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 -0.02 48 0 41 0
28AUG26 3.90 P 0.00 0.00 0.00 0.14 -0.03 48 0 44 0
28AUG26 4.00 P 0.19 0.19 0.19 0.18 -0.04 48 2 227 -2
28AUG26 4.10 P 0.00 0.00 0.00 0.23 -0.04 48 0 177 0
28AUG26 4.20 P 0.00 0.00 0.00 0.28 -0.05 48 0 87 0
28AUG26 4.30 P 0.00 0.00 0.00 0.34 -0.06 48 0 85 0
28AUG26 4.40 P 0.00 0.00 0.00 0.41 -0.06 49 0 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.48 -0.07 50 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.56 -0.07 51 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.64 -0.07 52 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.72 -0.08 51 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.81 -0.08 53 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.90 -0.08 54 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.13 -0.08 56 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.38 -0.07 64 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.62 -0.07 66 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.88 -0.07 78 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.13 -0.07 84 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.37 -0.08 85 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.63 -0.07 96 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.88 -0.07 102 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.13 -0.07 107 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.38 -0.07 112 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP26 3.40 P 0.07 0.07 0.07 0.07 -0.01 48 5 220 +5
29SEP26 3.50 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 -0.02 46 0 59 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 -0.02 47 0 518 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.03 46 0 272 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 -0.03 46 0 103 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 -0.03 47 0 276 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 -0.03 47 0 555 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 -0.04 47 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.42 -0.05 47 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.48 -0.05 47 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.55 -0.06 48 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.62 -0.06 48 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 -0.06 49 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 -0.06 49 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.86 -0.07 49 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.95 -0.07 51 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.16 -0.09 50 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.39 -0.09 52 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.63 -0.08 55 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.88 -0.07 60 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.13 -0.07 65 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.37 -0.08 65 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.63 -0.07 73 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.88 -0.07 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.13 -0.07 82 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.38 -0.07 86 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.63 -0.06 89 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.86 -0.08 82 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.13 -0.06 96 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.38 -0.06 99 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.61 -0.08 91 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.88 -0.06 105 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.11 -0.08 97 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.38 -0.06 111 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.61 -0.08 102 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.07 -0.02 44 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.17 -0.04 44 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.21 -0.04 44 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.25 -0.04 44 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.30 -0.04 45 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.35 -0.04 45 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.40 -0.04 44 0 37 0
29OCT26 4.30 P 0.00 0.00 0.00 0.45 -0.06 44 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.52 -0.07 45 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.59 -0.06 45 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.66 -0.07 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.74 -0.06 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.81 -0.08 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.89 -0.08 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.98 -0.07 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.19 -0.08 48 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.42 -0.07 51 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.65 -0.08 52 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 -0.02 45 0 24 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.03 44 0 37 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 -0.03 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 -0.02 45 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 -0.03 44 0 72 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 -0.03 44 0 614 0
30DEC26 4.00 P 0.39 0.39 0.39 0.39 -0.03 44 8 118 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 -0.04 44 0 221 0
30DEC26 4.20 P 0.00 0.00 0.00 0.49 -0.05 44 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.55 -0.04 44 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.61 -0.03 44 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.66 -0.08 43 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.75 -0.05 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.82 -0.06 45 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.89 -0.06 45 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.97 -0.06 46 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.05 -0.06 46 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.25 -0.06 46 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.46 -0.06 47 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.68 -0.07 47 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.91 -0.07 48 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.14 -0.08 48 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.38 -0.08 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.63 -0.07 53 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.88 -0.07 56 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.13 -0.07 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.38 -0.07 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.63 -0.07 63 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.87 -0.08 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.13 -0.07 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.38 -0.07 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.62 -0.08 70 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.88 -0.06 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.12 -0.08 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.38 -0.06 79 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.62 -0.08 78 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 0.00 44 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 -0.02 44 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 -0.03 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 -0.03 43 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 -0.03 43 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 -0.03 43 0 19 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 -0.04 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 -0.03 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.58 -0.04 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 -0.03 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.70 -0.04 43 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.76 -0.05 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.83 -0.05 43 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.89 -0.06 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.97 -0.05 44 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 1.04 -0.05 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.11 -0.07 43 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.31 -0.05 44 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.51 -0.07 44 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.72 -0.07 44 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.95 -0.06 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.16 -0.08 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.39 -0.08 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.63 -0.08 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.88 -0.07 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.13 -0.07 50 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.38 -0.07 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.63 -0.07 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.87 -0.08 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.13 -0.07 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.38 -0.07 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.62 -0.08 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.88 -0.07 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.12 -0.08 63 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 -0.02 42 0 15 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 -0.03 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
29JUN27 3.80 P 0.44 0.44 0.44 0.46 -0.02 43 3 7 +3
29JUN27 3.90 P 0.00 0.00 0.00 0.51 -0.03 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.55 -0.04 42 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.61 -0.03 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.66 -0.03 43 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 -0.04 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.78 -0.04 43 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.84 -0.04 43 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.90 -0.05 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.97 -0.05 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.04 -0.04 43 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.11 -0.05 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.18 -0.06 43 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.37 -0.06 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.57 -0.06 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.77 -0.07 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.98 -0.07 43 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.20 -0.07 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.42 -0.09 43 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.67 -0.08 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.90 -0.08 45 0 0 0
TOTAL PUT 18 13,117 +6
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$ 94.600
24JUL26 65.00 C 0.00 0.00 0.00 29.75 +1.09 209 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 27.25 +1.09 190 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 24.75 +1.07 172 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 22.26 +1.07 157 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 19.79 +1.01 145 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 17.49 +1.54 150 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 14.66 +1.10 86 0 1 0
24JUL26 82.50 C 0.00 0.00 0.00 12.24 +0.99 87 0 0 0
24JUL26 85.00 C 9.10 9.10 9.10 9.92 +0.82 88 1 2 -1
24JUL26 87.50 C 6.00 6.00 6.00 7.75 +0.61 88 1 5 -1
24JUL26 90.00 C 0.00 0.00 0.00 5.85 +0.40 89 0 23 0
24JUL26 92.50 C 3.62 4.60 3.00 4.19 +0.21 89 28 24 +13
24JUL26 95.00 C 3.15 3.15 3.15 2.82 -0.01 87 5 6 +5
24JUL26 97.50 C 2.02 2.02 2.02 1.89 -0.07 89 5 7 -2
24JUL26 100.00 C 0.00 0.00 0.00 1.16 -0.14 89 0 97 0
24JUL26 102.50 C 0.00 0.00 0.00 0.68 -0.15 89 0 105 0
24JUL26 105.00 C 0.45 0.45 0.45 0.37 -0.14 88 2 67 +2
24JUL26 107.50 C 0.00 0.00 0.00 0.20 -0.10 89 0 2 0
24JUL26 110.00 C 0.00 0.00 0.00 0.10 -0.07 89 0 18 0
24JUL26 112.50 C 0.00 0.00 0.00 0.05 -0.05 89 0 7 0
24JUL26 115.00 C 0.00 0.00 0.00 0.03 -0.02 92 0 2 0
24JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.02 89 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 5 0
24JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 34.78 +1.17 143 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 32.28 +1.07 132 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 29.77 +1.06 119 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 27.31 +1.04 113 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 24.86 +1.09 108 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 22.39 +1.10 99 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 19.94 +1.07 92 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 17.88 +1.60 103 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 15.04 +1.00 76 0 3 0
30JUL26 82.50 C 0.00 0.00 0.00 13.20 +1.27 88 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 10.74 +0.77 76 0 4 0
30JUL26 87.50 C 0.00 0.00 0.00 8.83 +0.63 76 0 32 0
30JUL26 90.00 C 0.00 0.00 0.00 7.13 +0.50 76 0 19 0
30JUL26 92.50 C 0.00 0.00 0.00 5.63 +0.36 76 0 53 0
30JUL26 95.00 C 0.00 0.00 0.00 4.37 +0.19 76 0 23 0
30JUL26 97.50 C 0.00 0.00 0.00 3.36 +0.13 77 0 26 0
30JUL26 100.00 C 2.00 2.40 2.00 2.53 +0.09 77 16 81 -2
30JUL26 102.50 C 1.77 2.08 1.77 1.84 +0.04 77 9 51 -3
30JUL26 105.00 C 1.47 1.47 1.47 1.31 0.00 77 30 171 +1
30JUL26 107.50 C 1.25 1.25 1.25 0.92 -0.02 77 1 51 +1
30JUL26 110.00 C 0.62 0.80 0.62 0.63 -0.03 76 2 560 +1
30JUL26 112.50 C 0.51 0.51 0.51 0.43 -0.03 77 1 84 0
30JUL26 115.00 C 0.00 0.00 0.00 0.28 -0.03 76 0 49 0
30JUL26 117.50 C 0.00 0.00 0.00 0.18 -0.03 76 0 33 0
30JUL26 120.00 C 0.00 0.00 0.00 0.12 -0.02 76 0 89 0
30JUL26 122.50 C 0.00 0.00 0.00 0.08 -0.01 77 0 37 0
30JUL26 125.00 C 0.00 0.00 0.00 0.05 -0.01 77 0 45 0
30JUL26 127.50 C 0.00 0.00 0.00 0.03 -0.01 77 0 5 0
30JUL26 130.00 C 0.00 0.00 0.00 0.02 -0.01 77 0 141 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 40 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 113 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 87 0 562 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 40 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 94 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 100 0 58 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 104 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 107 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 113 0 85 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 119 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 127 0 37 0
31JUL26 65.00 C 0.00 0.00 0.00 29.82 +1.11 119 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 27.47 +1.20 122 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 24.86 +1.09 102 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 22.41 +1.12 95 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 20.32 +1.42 107 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 17.88 +1.51 97 0 0 0
31JUL26 80.00 C 0.00 0.00 0.00 15.59 +1.42 92 0 0 0
31JUL26 82.50 C 0.00 0.00 0.00 13.20 +1.10 83 0 0 0
31JUL26 85.00 C 0.00 0.00 0.00 10.92 +0.74 76 0 0 0
31JUL26 87.50 C 0.00 0.00 0.00 9.05 +0.61 76 0 0 0
31JUL26 90.00 C 7.45 7.45 7.45 7.45 +0.54 78 6 6 +6
31JUL26 92.50 C 0.00 0.00 0.00 5.90 +0.37 76 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 4.67 +0.24 77 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 3.62 +0.15 77 0 0 0
31JUL26 100.00 C 2.98 2.98 2.98 2.79 +0.10 78 5 5 +5
31JUL26 102.50 C 0.00 0.00 0.00 2.08 +0.05 77 0 0 0
31JUL26 105.00 C 1.56 1.56 1.56 1.52 +0.01 77 2 2 +2
31JUL26 107.50 C 0.00 0.00 0.00 1.09 -0.02 77 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 0.77 -0.03 77 0 0 0
31JUL26 112.50 C 0.00 0.00 0.00 0.54 - 77 0 0 -
31JUL26 115.00 C 0.00 0.00 0.00 0.37 - 77 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 35.31 +1.41 89 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 32.92 +1.42 86 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 30.56 +1.42 83 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 27.67 +0.58 64 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.16 +1.25 82 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 23.77 +1.08 76 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 21.85 +1.32 78 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 19.76 +1.11 76 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.47 +0.73 71 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 15.79 +0.84 72 0 1 0
28AUG26 85.00 C 0.00 0.00 0.00 14.14 +0.78 72 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 12.61 +0.73 72 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 11.19 +0.66 72 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 9.88 +0.59 71 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 8.74 +0.52 72 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 7.75 +0.48 72 0 7 0
28AUG26 100.00 C 0.00 0.00 0.00 6.84 +0.42 73 0 16 0
28AUG26 102.50 C 0.00 0.00 0.00 5.99 +0.40 73 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 5.19 +0.35 73 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 4.49 +0.31 73 0 66 0
28AUG26 110.00 C 0.00 0.00 0.00 3.87 +0.27 73 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 3.33 +0.24 73 0 2 0
28AUG26 115.00 C 0.00 0.00 0.00 2.85 +0.20 72 0 15 0
28AUG26 117.50 C 3.00 3.00 3.00 2.44 +0.18 72 4 20 +4
28AUG26 120.00 C 2.05 2.05 2.05 2.08 +0.15 72 1 183 +1
28AUG26 122.50 C 0.00 0.00 0.00 1.77 +0.13 72 0 32 0
28AUG26 125.00 C 2.01 2.01 2.01 1.50 +0.11 72 1 19 +1
28AUG26 127.50 C 0.00 0.00 0.00 1.27 +0.09 72 0 55 0
28AUG26 130.00 C 1.33 1.33 1.33 1.07 +0.08 72 2 152 0
28AUG26 132.50 C 0.00 0.00 0.00 0.90 +0.06 72 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 0.76 +0.05 72 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.64 +0.05 72 0 75 0
28AUG26 140.00 C 1.00 1.00 1.00 0.54 +0.04 72 10 30 +10
28AUG26 142.50 C 0.00 0.00 0.00 0.45 +0.03 72 0 2 0
28AUG26 145.00 C 0.00 0.00 0.00 0.38 +0.03 72 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.31 +0.02 72 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.26 +0.02 72 0 5 0
28AUG26 152.50 C 0.00 0.00 0.00 0.22 +0.02 72 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.18 +0.01 72 0 15 0
28AUG26 157.50 C 0.00 0.00 0.00 0.15 +0.01 72 0 17 0
28AUG26 160.00 C 0.00 0.00 0.00 0.13 +0.01 72 0 48 0
29SEP26 60.00 C 0.00 0.00 0.00 36.14 +1.46 80 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 33.64 +1.20 74 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.72 +1.51 77 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.06 +1.00 69 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.14 +1.10 71 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.20 +1.16 71 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.62 +1.36 73 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.80 +1.49 72 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 19.96 +1.29 71 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.00 +0.87 68 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.28 +0.60 67 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 15.03 +0.61 68 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 13.64 +0.49 68 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 12.58 +0.68 69 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.49 +0.65 69 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 10.50 +0.57 69 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 9.59 +0.51 70 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 8.73 +0.43 70 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.88 +0.39 70 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 7.11 +0.35 70 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 6.40 +0.32 70 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 5.75 +0.28 69 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 5.17 +0.40 69 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 4.50 +0.22 68 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 4.03 +0.20 68 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 3.61 +0.18 68 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 3.23 +0.16 68 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 2.89 +0.14 68 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 2.58 +0.13 68 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 2.30 +0.11 68 0 219 0
29SEP26 135.00 C 1.97 1.97 1.97 2.05 +0.10 68 2 102 +2
29SEP26 137.50 C 0.00 0.00 0.00 1.83 +0.09 68 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.63 +0.08 68 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.45 +0.07 68 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.29 +0.06 68 0 23 0
29SEP26 147.50 C 0.00 0.00 0.00 1.15 +0.06 68 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 1.02 +0.05 68 0 4 0
29SEP26 152.50 C 0.00 0.00 0.00 0.90 +0.04 68 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.80 +0.03 68 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.71 +0.03 68 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.63 +0.02 68 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.56 +0.02 68 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.51 +0.03 69 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.46 +0.04 69 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.39 +0.01 68 0 0 0
29SEP26 172.50 C 1.04 1.04 1.04 0.35 +0.02 68 15 63 +15
29OCT26 65.00 C 0.00 0.00 0.00 32.15 +1.06 68 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.56 +1.47 72 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.42 +1.29 69 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.45 +1.18 68 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.17 +0.66 64 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.68 +0.86 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 20.87 +0.69 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 19.61 +0.90 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.26 +0.87 67 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.71 +0.58 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 15.50 +0.64 66 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.36 +0.57 66 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 13.47 +0.69 67 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 12.48 +0.63 67 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 11.57 +0.58 68 0 16 0
29OCT26 102.50 C 0.00 0.00 0.00 10.72 +0.57 68 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 9.85 +0.50 68 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 9.05 +0.47 68 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 8.31 +0.44 68 0 3 0
29OCT26 112.50 C 0.00 0.00 0.00 7.62 +0.62 68 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 6.98 +0.57 68 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 6.39 +0.52 67 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 5.85 +0.48 67 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 5.36 +0.45 67 0 0 0
29OCT26 125.00 C 5.61 5.70 5.61 4.90 +0.28 67 30 75 +30
30DEC26 60.00 C 0.00 0.00 0.00 38.04 +1.41 68 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.02 +1.38 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.06 +1.33 66 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.18 +1.30 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.37 +1.25 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.65 +1.13 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.00 +1.07 65 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 25.44 +1.03 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.97 +1.06 65 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.58 +1.28 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.99 +0.06 63 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 19.78 -0.02 64 0 0 0
30DEC26 90.00 C 16.71 16.71 16.71 18.63 +0.43 64 1 19 0
30DEC26 92.50 C 0.00 0.00 0.00 17.54 +0.39 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.53 +1.43 68 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.50 +1.24 68 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 14.94 +0.60 66 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 14.30 +0.77 67 0 45 0
30DEC26 105.00 C 0.00 0.00 0.00 13.41 +0.66 67 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 12.52 +0.56 66 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 11.83 +0.62 67 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 11.37 +0.87 68 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.68 +0.84 68 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 10.03 +0.82 68 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 9.42 +0.79 67 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 8.84 +0.76 67 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 8.30 +0.73 67 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.79 +0.71 67 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.32 +0.69 67 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 6.87 +0.66 67 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 6.45 +0.64 67 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 6.05 +0.77 67 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.68 +0.73 67 0 8 0
30DEC26 142.50 C 0.00 0.00 0.00 5.33 +0.70 67 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 5.00 +0.67 67 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.70 +0.64 67 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.41 +0.61 67 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 4.14 +0.58 67 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 3.88 +0.55 67 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.65 +0.53 67 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.42 +0.50 67 0 62 0
30DEC26 162.50 C 0.00 0.00 0.00 3.21 +0.48 67 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 3.02 +0.46 67 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.84 +0.44 67 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.66 +0.41 67 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.50 +0.40 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.93 +1.27 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.07 +1.24 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.29 +1.21 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.58 +1.18 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.93 +1.13 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.37 +1.10 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.88 +1.07 63 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.45 +1.02 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.10 +0.98 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.83 +0.95 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.62 +0.91 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.47 +1.19 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.05 +1.28 65 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.07 +1.68 66 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 20.18 -0.20 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.17 +1.25 66 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.21 +0.69 66 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 17.95 +0.73 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.99 +0.57 64 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.25 +0.56 64 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.54 +0.53 64 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 14.72 +0.26 64 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 14.29 +0.49 65 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 13.67 +0.53 65 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 13.03 +0.52 65 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.41 +0.49 65 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 11.82 +0.47 65 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.27 +0.46 65 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.74 +0.44 65 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 10.23 +0.42 65 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.75 +0.40 65 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.29 +0.39 65 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 8.86 +0.38 65 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 8.45 +0.36 65 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 8.05 +0.34 65 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 7.68 +0.33 65 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.32 +0.32 65 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 6.98 +0.30 65 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.66 +0.29 65 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.36 +0.29 65 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.06 +0.27 65 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 5.79 +0.27 65 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 5.52 +0.25 64 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 5.27 +0.24 64 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.03 +0.23 64 0 24 0
30MAR27 172.50 C 0.00 0.00 0.00 4.80 +0.22 64 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 41.82 +1.34 63 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.11 +1.22 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.47 +1.20 63 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 36.88 +1.16 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.37 +1.13 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 33.92 +1.09 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.54 +1.06 62 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 31.22 +1.03 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.96 +0.99 62 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 28.76 +0.96 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 27.63 +0.93 62 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 26.55 +0.78 62 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.62 +0.85 63 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 24.64 +0.84 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.70 +0.81 63 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 22.81 +0.77 63 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.96 +0.74 63 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 21.15 +0.72 63 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 20.19 +0.63 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.43 +0.60 63 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.71 +0.57 63 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 18.08 +0.66 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.36 +0.64 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.68 +0.63 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.02 +0.61 63 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 15.38 +0.59 63 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.78 +0.58 63 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.20 +0.56 63 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.64 +0.54 63 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.11 +0.53 63 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.60 +0.51 63 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 12.11 +0.50 63 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.64 +0.48 63 0 12 0
TOTAL CALL 180 7,638 +90
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 111 0 18 0
24JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.02 98 0 3 0
24JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.06 92 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 0.05 -0.13 89 0 3 0
24JUL26 82.50 P 0.00 0.00 0.00 0.13 -0.26 88 0 2 0
24JUL26 85.00 P 0.54 0.54 0.54 0.31 -0.43 88 1 35 +1
24JUL26 87.50 P 1.00 1.00 1.00 0.65 -0.60 89 20 23 +20
24JUL26 90.00 P 1.20 1.35 1.15 1.17 -0.81 87 12 16 +2
24JUL26 92.50 P 2.80 2.80 2.80 1.99 -1.12 86 10 15 +10
24JUL26 95.00 P 0.00 0.00 0.00 3.24 -1.22 88 0 3 0
24JUL26 97.50 P 0.00 0.00 0.00 4.71 -1.37 88 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 6.54 -1.35 89 0 1 0
24JUL26 102.50 P 0.00 0.00 0.00 8.35 -1.57 78 0 2 0
24JUL26 105.00 P 0.00 0.00 0.00 10.74 -1.37 87 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 13.07 -1.35 88 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 15.56 -1.23 99 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 17.93 -1.29 88 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 20.41 -1.27 89 0 0 0
24JUL26 117.50 P 0.00 0.00 0.00 22.90 -1.26 0 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 25.40 -1.25 0 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 27.90 -1.25 0 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 30.40 -1.25 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 37 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 17 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.03 77 0 59 0
30JUL26 72.50 P 0.00 0.00 0.00 0.05 -0.05 77 0 17 0
30JUL26 75.00 P 0.00 0.00 0.00 0.10 -0.10 76 0 35 0
30JUL26 77.50 P 0.44 0.44 0.44 0.21 -0.16 77 1 96 -1
30JUL26 80.00 P 0.59 0.59 0.59 0.38 -0.26 76 1 91 +1
30JUL26 82.50 P 0.00 0.00 0.00 0.66 -0.38 76 0 95 0
30JUL26 85.00 P 1.36 1.36 1.20 1.08 -0.50 76 4 97 -2
30JUL26 87.50 P 2.33 2.33 2.33 1.63 -0.65 75 1 31 +1
30JUL26 90.00 P 2.38 2.38 2.26 2.42 -0.81 75 3 59 -2
30JUL26 92.50 P 0.00 0.00 0.00 3.44 -0.90 75 0 105 0
30JUL26 95.00 P 0.00 0.00 0.00 4.69 -1.11 76 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 6.15 -1.18 76 0 43 0
30JUL26 100.00 P 0.00 0.00 0.00 7.80 -1.15 76 3 86 -3
30JUL26 102.50 P 0.00 0.00 0.00 9.63 -1.21 76 0 19 0
30JUL26 105.00 P 0.00 0.00 0.00 11.62 -1.24 76 0 180 0
30JUL26 107.50 P 0.00 0.00 0.00 13.73 -1.27 76 0 73 0
30JUL26 110.00 P 0.00 0.00 0.00 15.95 -1.35 76 0 19 0
30JUL26 112.50 P 0.00 0.00 0.00 18.25 -1.61 76 0 53 0
30JUL26 115.00 P 0.00 0.00 0.00 20.55 -1.36 71 0 6 0
30JUL26 117.50 P 0.00 0.00 0.00 22.90 -1.55 0 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 25.47 -1.27 76 0 82 0
30JUL26 122.50 P 0.00 0.00 0.00 27.93 -1.26 75 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 30.41 -1.26 75 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 32.90 -1.26 0 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 35.40 -1.25 0 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 37.90 -1.25 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 40.40 -1.25 0 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 42.90 -1.25 0 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 45.40 -1.25 0 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 47.90 -1.25 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 50.40 -1.25 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 52.90 -1.25 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 55.40 -1.25 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 57.90 -1.25 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 60.40 -1.25 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 62.90 -1.25 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 65.40 -1.25 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 67.90 -1.25 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 70.40 -1.25 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 72.90 -1.25 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 75.40 -1.25 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 77.90 -1.25 0 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.01 81 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.04 77 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 0.07 -0.07 77 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 0.14 -0.12 77 0 0 0
31JUL26 77.50 P 0.00 0.00 0.00 0.27 -0.20 77 0 0 0
31JUL26 80.00 P 0.82 0.82 0.82 0.49 -0.29 77 1 1 +1
31JUL26 82.50 P 0.00 0.00 0.00 0.82 -0.38 77 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 1.25 -0.50 76 0 0 0
31JUL26 87.50 P 3.25 3.25 3.25 1.86 -0.65 76 1 1 +1
31JUL26 90.00 P 0.00 0.00 0.00 2.67 -0.80 76 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 3.69 -0.93 76 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 4.92 -1.06 75 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 6.43 -1.03 77 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 8.04 -1.16 76 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 9.84 -1.21 76 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 11.80 -1.25 76 0 0 0
31JUL26 107.50 P 0.00 0.00 0.00 13.88 -1.27 76 0 0 0
31JUL26 110.00 P 0.00 0.00 0.00 16.08 -1.35 76 0 0 0
31JUL26 112.50 P 0.00 0.00 0.00 18.25 - 72 0 0 -
31JUL26 115.00 P 0.00 0.00 0.00 20.64 - 74 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.16 -0.05 72 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.26 -0.07 72 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.40 -0.09 72 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.60 -0.12 72 0 16 0
28AUG26 70.00 P 1.10 1.20 0.93 0.87 -0.14 72 19 144 +18
28AUG26 72.50 P 1.31 1.31 1.31 1.21 -0.20 72 15 46 +15
28AUG26 75.00 P 0.00 0.00 0.00 1.60 -0.24 72 0 6 0
28AUG26 77.50 P 0.00 0.00 0.00 2.07 -0.27 71 0 74 0
28AUG26 80.00 P 3.36 3.36 3.36 2.70 -0.35 71 1 15 0
28AUG26 82.50 P 0.00 0.00 0.00 3.34 -0.41 71 0 23 0
28AUG26 85.00 P 0.00 0.00 0.00 4.19 -0.49 71 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 5.12 -0.60 70 0 22 0
28AUG26 90.00 P 0.00 0.00 0.00 6.24 -0.63 71 0 47 0
28AUG26 92.50 P 0.00 0.00 0.00 7.44 -0.73 71 0 41 0
28AUG26 95.00 P 9.73 9.73 9.73 8.80 -0.79 71 2 119 0
28AUG26 97.50 P 0.00 0.00 0.00 10.28 -0.87 72 0 34 0
28AUG26 100.00 P 0.00 0.00 0.00 11.90 -0.95 72 3 32 +3
28AUG26 102.50 P 0.00 0.00 0.00 13.59 -1.00 73 0 7 0
28AUG26 105.00 P 0.00 0.00 0.00 15.32 -1.00 73 0 26 0
28AUG26 107.50 P 0.00 0.00 0.00 17.15 -1.00 73 0 14 0
28AUG26 110.00 P 0.00 0.00 0.00 19.09 -1.07 74 0 22 0
28AUG26 112.50 P 0.00 0.00 0.00 21.10 -1.06 74 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 22.98 -1.29 73 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 25.05 -1.38 72 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 27.42 -1.19 75 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 29.55 -1.30 74 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 31.61 -1.50 72 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 33.84 -1.56 71 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 36.33 -1.36 74 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 38.73 -1.29 76 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 41.23 -1.16 79 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 43.40 -1.34 75 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 45.94 -1.19 78 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 48.25 -1.27 76 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 50.73 -1.20 78 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 53.12 -1.16 77 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 55.48 -1.22 72 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 57.94 -1.21 71 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 60.42 -1.23 71 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 62.91 -1.24 72 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 65.40 -1.25 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.64 -0.10 69 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.88 -0.11 69 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 1.15 -0.12 68 0 13 0
29SEP26 67.50 P 0.00 0.00 0.00 1.48 -0.24 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.95 -0.26 68 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 2.42 -0.26 68 0 91 0
29SEP26 75.00 P 0.00 0.00 0.00 3.00 -0.33 68 0 31 0
29SEP26 77.50 P 0.00 0.00 0.00 3.69 -0.34 67 0 48 0
29SEP26 80.00 P 5.10 5.10 5.10 4.45 -0.43 67 3 71 +1
29SEP26 82.50 P 0.00 0.00 0.00 5.31 -0.43 67 0 67 0
29SEP26 85.00 P 0.00 0.00 0.00 6.26 -0.52 67 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 7.32 -0.57 67 0 14 0
29SEP26 90.00 P 9.50 9.50 8.48 8.48 -0.69 67 6 36 -1
29SEP26 92.50 P 0.00 0.00 0.00 9.87 -0.69 68 0 21 0
29SEP26 95.00 P 0.00 0.00 0.00 11.26 -0.74 68 0 8 0
29SEP26 97.50 P 0.00 0.00 0.00 12.75 -0.79 68 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 14.16 -0.94 68 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 16.16 -0.71 70 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.82 -0.78 70 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 19.23 -1.22 68 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 21.31 -1.05 70 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 23.45 -0.86 72 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 25.20 -1.13 71 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 27.33 -1.06 72 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 29.23 -1.26 71 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 31.14 -1.49 70 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 33.59 -1.20 72 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 35.98 -1.02 74 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 38.01 -1.20 73 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 40.21 -0.61 73 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 41.98 -1.74 69 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 44.72 -1.30 74 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 47.00 -1.32 74 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 49.35 -1.29 74 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.70 -1.27 75 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 53.96 -1.36 74 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.51 -1.16 77 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 58.86 -1.14 77 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.10 -1.32 75 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 63.23 -1.58 69 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 65.98 -1.23 76 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 68.22 -1.39 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 70.65 -1.36 72 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.04 -1.39 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 75.64 -1.21 75 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 77.91 -1.35 66 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 1.84 -0.21 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.37 -0.22 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.94 -0.21 66 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.47 -0.39 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 4.17 -0.28 66 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 4.94 -0.35 66 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.82 -0.35 65 0 8 0
29OCT26 82.50 P 0.00 0.00 0.00 6.72 -0.44 65 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.78 -0.50 65 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 8.91 -0.58 65 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.17 -0.52 65 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 11.50 -0.65 66 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 12.92 -0.68 66 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 14.42 -0.73 66 0 8 0
29OCT26 100.00 P 0.00 0.00 0.00 16.00 -0.77 67 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.45 -0.96 66 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.53 -0.71 68 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.94 -1.03 67 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.18 -0.70 69 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.87 -0.91 68 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 26.75 -1.00 68 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 28.56 -1.23 68 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 31.04 -0.77 71 0 0 0
29OCT26 122.50 P 32.59 32.59 32.59 32.77 -1.13 69 1 2 0
29OCT26 125.00 P 0.00 0.00 0.00 35.09 -0.92 71 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.40 +0.01 66 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 2.95 0.00 66 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 3.52 0.00 66 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 4.18 -0.02 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.92 -0.01 65 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 5.67 -0.05 65 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 6.58 -0.05 65 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 7.49 -0.05 65 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 8.48 -0.09 65 0 25 0
30DEC26 82.50 P 0.00 0.00 0.00 9.58 -0.09 65 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 10.68 -0.20 65 0 52 0
30DEC26 87.50 P 0.00 0.00 0.00 11.86 -0.31 65 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 13.15 -0.37 65 0 150 0
30DEC26 92.50 P 0.00 0.00 0.00 14.45 -0.50 65 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 15.79 -0.65 64 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 17.33 -0.66 64 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 18.84 -0.80 64 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 20.87 -0.89 66 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 22.57 -0.88 67 0 156 0
30DEC26 107.50 P 0.00 0.00 0.00 24.57 -0.74 68 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 26.24 -0.84 68 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 27.54 -0.92 66 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 29.71 -0.66 67 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 31.45 -0.87 67 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 33.23 -1.08 66 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 35.12 -1.23 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 37.52 -0.87 68 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 39.38 -1.09 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.64 -0.93 68 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 43.76 -0.93 69 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 45.69 -1.12 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 48.21 -0.80 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.39 -0.80 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.60 -0.90 71 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 54.86 -0.97 71 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 56.92 -1.04 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 59.25 -1.07 71 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 61.45 -1.14 71 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 63.75 -1.12 72 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 66.01 -1.15 72 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 68.10 -1.36 71 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 70.68 -0.81 72 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 73.02 -1.06 73 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 75.32 -0.80 73 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 77.68 -0.78 73 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 79.86 -0.94 72 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.91 -0.16 63 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 4.57 -0.22 63 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 5.33 -0.22 63 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 6.09 -0.23 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.96 -0.29 63 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.90 -0.29 63 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 8.84 -0.30 63 0 11 0
30MAR27 77.50 P 0.00 0.00 0.00 9.88 -0.37 63 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.00 -0.38 63 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 12.14 -0.37 62 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 13.28 -0.46 62 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.60 -0.46 62 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 15.92 -0.46 62 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 17.25 -0.59 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.73 -0.61 62 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 20.26 -0.65 62 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 21.83 -0.72 62 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 23.46 -0.78 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.17 -0.81 63 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 26.98 -0.64 63 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 28.77 -0.66 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.50 -0.75 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.37 -0.76 64 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 34.28 -0.87 64 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 36.21 -1.53 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 38.17 -0.85 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 40.10 -0.96 65 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 42.14 -0.92 65 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 44.17 -1.03 65 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 46.23 -1.03 66 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 48.38 -0.87 66 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 50.50 -0.83 66 0 0 0
30MAR27 140.00 P 51.55 54.45 51.55 52.55 -0.92 66 2 6 +2
30MAR27 142.50 P 0.00 0.00 0.00 54.83 -0.78 67 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 56.85 -0.89 67 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 59.02 -0.90 67 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 61.22 -0.92 67 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 63.11 -1.29 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.65 -0.92 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 67.90 -0.90 68 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.13 -0.91 68 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 72.27 -0.84 68 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 74.39 -1.14 67 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 76.77 -1.03 68 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 79.04 -1.09 68 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 81.32 -1.08 68 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.36 -0.19 62 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.17 -0.18 62 0 0 0
29JUN27 65.00 P 6.47 6.47 6.47 6.77 -0.20 61 1 44 +1
29JUN27 67.50 P 0.00 0.00 0.00 7.68 -0.25 61 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.64 -0.25 61 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.91 +0.05 62 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.64 -0.32 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.79 -0.32 61 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 12.94 -0.32 61 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 14.10 -0.40 61 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 15.36 -0.48 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 16.71 -0.52 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.12 -0.55 61 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 19.58 -0.57 61 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 21.08 -0.60 61 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 22.64 -0.61 61 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 24.35 -0.64 61 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 26.01 -0.67 62 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 27.71 -0.69 62 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 29.45 -0.72 62 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.20 -0.77 62 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 33.02 -0.77 62 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.87 -0.82 63 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 36.83 -0.68 63 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.69 -1.38 63 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 40.58 -0.65 63 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 42.41 -0.84 63 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 43.95 -1.23 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 47.25 -0.07 66 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 48.51 -0.84 64 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 49.75 -0.77 62 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 51.77 -0.81 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 53.83 -1.64 62 0 0 0
TOTAL PUT 111 6,694 +68
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$ 117.000
24JUL26 87.50 C 0.00 0.00 0.00 29.92 +0.59 197 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 27.42 +0.59 181 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 24.85 +0.52 159 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 22.40 +0.54 149 1 32 -1
24JUL26 97.50 C 0.00 0.00 0.00 19.91 0.00 134 0 68 0
24JUL26 100.00 C 0.00 0.00 0.00 17.43 +0.59 121 2 3 -2
24JUL26 102.50 C 0.00 0.00 0.00 14.84 +0.48 99 1 32 0
24JUL26 105.00 C 0.00 0.00 0.00 12.23 +0.31 77 0 113 0
24JUL26 107.50 C 13.00 13.00 10.70 9.91 +0.35 74 7 84 -1
24JUL26 110.00 C 7.99 8.00 7.99 7.22 +0.08 49 21 151 -9
24JUL26 112.50 C 5.19 6.80 5.19 5.04 -0.31 48 29 702 -17
24JUL26 115.00 C 6.00 6.40 3.44 3.44 -0.33 54 194 877 -53
24JUL26 117.50 C 4.54 4.54 1.85 2.10 -0.33 54 1,253 1,221 +11
24JUL26 120.00 C 2.62 3.20 1.09 1.16 -0.35 54 4,801 2,154 +324
24JUL26 122.50 C 1.30 2.00 0.55 0.57 -0.28 54 4,796 1,884 -790
24JUL26 125.00 C 1.00 1.31 0.35 0.25 -0.20 54 1,308 1,166 +375
24JUL26 127.50 C 0.63 0.63 0.22 0.10 -0.12 54 136 379 +65
24JUL26 130.00 C 0.47 0.48 0.08 0.04 -0.06 55 371 467 +128
24JUL26 132.50 C 0.10 0.10 0.10 0.02 -0.03 58 116 406 +116
24JUL26 135.00 C 0.06 0.06 0.06 0.01 -0.01 60 5 691 +5
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
24JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 240 0
30JUL26 60.00 C 0.00 0.00 0.00 57.40 +0.55 227 0 592 0
30JUL26 62.50 C 0.00 0.00 0.00 54.98 +0.53 223 0 650 0
30JUL26 65.00 C 0.00 0.00 0.00 52.75 +0.79 231 0 250 0
30JUL26 67.50 C 0.00 0.00 0.00 50.30 +0.92 222 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 47.62 +0.74 197 0 200 0
30JUL26 72.50 C 0.00 0.00 0.00 45.02 +0.63 179 0 25 0
30JUL26 75.00 C 0.00 0.00 0.00 42.50 +0.61 166 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 40.32 +0.92 175 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 37.80 +0.90 163 0 385 0
30JUL26 82.50 C 0.00 0.00 0.00 35.01 +0.64 136 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 32.26 +0.36 108 0 1,285 0
30JUL26 87.50 C 0.00 0.00 0.00 30.36 +0.95 133 0 286 0
30JUL26 90.00 C 30.00 30.00 27.00 27.42 +0.54 102 3 4,156 -3
30JUL26 92.50 C 27.60 27.60 27.60 25.31 +0.81 111 1 4,097 0
30JUL26 95.00 C 0.00 0.00 0.00 22.58 +0.69 92 0 6,054 0
30JUL26 97.50 C 0.00 0.00 0.00 19.91 0.00 75 0 2,255 0
30JUL26 100.00 C 16.90 18.00 16.90 17.43 +0.45 68 12 6,808 -3
30JUL26 102.50 C 14.50 15.64 14.50 14.84 +0.08 55 3 5,162 -2
30JUL26 105.00 C 14.30 14.30 12.67 12.67 +0.36 58 20 11,586 -15
30JUL26 107.50 C 10.73 11.19 10.73 10.11 +0.03 47 4 3,767 -4
30JUL26 110.00 C 11.20 11.20 8.00 8.10 -0.10 48 59 11,350 -53
30JUL26 112.50 C 8.80 8.80 6.00 6.45 +0.10 51 179 7,480 -93
30JUL26 115.00 C 6.60 6.60 4.56 4.72 -0.08 49 409 9,560 -309
30JUL26 117.50 C 5.50 5.56 3.08 3.48 -0.12 50 285 7,375 -30
30JUL26 120.00 C 4.00 4.20 2.12 2.42 -0.20 49 876 11,093 -175
30JUL26 122.50 C 2.80 3.12 1.55 1.62 -0.20 49 1,367 4,633 +276
30JUL26 125.00 C 2.50 2.50 1.08 1.04 -0.18 49 2,992 9,902 -220
30JUL26 127.50 C 1.10 1.70 0.77 0.65 -0.14 49 532 4,344 +162
30JUL26 130.00 C 1.01 1.30 0.50 0.39 -0.10 49 1,065 5,467 +84
30JUL26 132.50 C 0.90 0.90 0.39 0.22 -0.08 49 109 3,888 +56
30JUL26 135.00 C 0.57 0.57 0.30 0.12 -0.06 48 169 9,017 -22
30JUL26 137.50 C 0.21 0.24 0.21 0.07 -0.03 49 16 4,487 +15
30JUL26 140.00 C 0.23 0.23 0.12 0.04 -0.02 50 84 7,146 +59
30JUL26 142.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 2,262 0
30JUL26 145.00 C 0.10 0.10 0.10 0.01 -0.01 49 4 2,507 0
30JUL26 147.50 C 0.06 0.06 0.06 0.01 0.00 53 3 2,042 -3
30JUL26 150.00 C 0.05 0.05 0.04 0.01 0.00 56 10 5,862 -8
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,583 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,641 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2,263 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,960 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,107 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,292 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3,300 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,022 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 84 0 339 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,422 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 90 0 280 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 93 0 756 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 95 0 166 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 98 0 279 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 101 0 64 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 103 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 106 0 205 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 110 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 113 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 117 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2,228 0
31JUL26 90.00 C 0.00 0.00 0.00 27.46 +0.52 99 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 25.31 +0.81 105 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 22.58 +0.60 87 1 1 +1
31JUL26 97.50 C 0.00 0.00 0.00 19.91 0.00 71 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 17.43 +0.41 64 2 2 +2
31JUL26 102.50 C 0.00 0.00 0.00 14.84 +0.08 52 1 1 +1
31JUL26 105.00 C 0.00 0.00 0.00 12.67 +0.29 55 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 10.39 -0.13 51 1 5 +1
31JUL26 110.00 C 9.30 9.50 9.29 8.48 +0.21 52 65 60 +59
31JUL26 112.50 C 0.00 0.00 0.00 6.45 +0.10 49 0 92 0
31JUL26 115.00 C 5.57 5.65 5.00 4.93 -0.09 49 230 407 +193
31JUL26 117.50 C 4.55 4.55 3.27 3.65 -0.07 49 334 157 -52
31JUL26 120.00 C 4.30 4.30 2.41 2.61 -0.15 49 113 396 -27
31JUL26 122.50 C 2.01 2.50 1.88 1.79 -0.18 49 332 340 +14
31JUL26 125.00 C 2.18 2.18 1.35 1.18 -0.17 49 68 385 -21
31JUL26 127.50 C 1.11 1.20 0.89 0.76 -0.13 49 191 228 +113
31JUL26 130.00 C 1.22 1.22 0.65 0.47 -0.11 49 62 110 +54
31JUL26 132.50 C 0.77 0.77 0.57 0.28 -0.08 49 102 109 +102
31JUL26 135.00 C 0.59 0.59 0.59 0.16 -0.06 48 1 133 0
31JUL26 137.50 C 0.00 0.00 0.00 0.09 - 48 0 0 -
31JUL26 140.00 C 0.21 0.21 0.21 0.05 - 48 10 10 -
28AUG26 60.00 C 0.00 0.00 0.00 57.60 +0.51 114 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 55.11 +0.51 108 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 52.75 +0.63 107 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 50.30 +0.65 103 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 47.62 +0.45 90 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 45.21 +0.49 88 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 42.77 +0.51 84 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 40.32 +0.50 80 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 37.89 +0.51 77 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 35.46 +0.51 73 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 33.00 +0.50 69 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 30.58 +0.59 65 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 28.17 +0.59 62 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 25.84 +0.69 59 0 1,182 0
28AUG26 95.00 C 25.88 25.88 25.88 22.93 +0.14 47 1 2,274 -1
28AUG26 97.50 C 0.00 0.00 0.00 20.71 +0.38 47 0 3,153 0
28AUG26 100.00 C 22.00 22.00 18.00 19.00 +0.44 52 73 2,401 -1
28AUG26 102.50 C 16.70 16.70 16.70 16.70 +0.26 49 3 3,628 +1
28AUG26 105.00 C 17.00 17.00 14.00 14.84 +0.16 49 28 2,671 -2
28AUG26 107.50 C 13.17 13.17 13.17 13.04 +0.57 49 3 2,366 -1
28AUG26 110.00 C 13.50 13.50 11.50 11.41 +0.38 49 115 6,211 -101
28AUG26 112.50 C 10.05 10.05 10.05 9.89 +0.18 48 1 3,158 0
28AUG26 115.00 C 10.45 10.45 7.76 8.49 +0.26 48 44 2,075 -36
28AUG26 117.50 C 8.85 8.85 7.04 7.21 +0.18 48 315 1,359 -219
28AUG26 120.00 C 7.80 8.00 5.50 6.10 +0.03 48 1,151 8,076 -693
28AUG26 122.50 C 5.73 6.00 5.03 5.20 +0.07 48 299 1,377 +3
28AUG26 125.00 C 6.00 6.00 3.98 4.33 +0.06 48 513 5,320 +164
28AUG26 127.50 C 4.88 4.88 3.80 3.59 +0.05 48 119 3,755 -50
28AUG26 130.00 C 2.47 4.32 2.47 2.95 +0.05 48 231 9,111 +113
28AUG26 132.50 C 3.01 3.10 2.80 2.41 +0.04 48 13 4,050 +6
28AUG26 135.00 C 2.88 2.88 1.96 1.95 +0.03 48 1,282 3,750 +85
28AUG26 137.50 C 2.52 2.52 1.95 1.57 +0.02 48 43 1,651 +6
28AUG26 140.00 C 1.89 2.15 1.53 1.26 +0.02 48 242 2,946 +22
28AUG26 142.50 C 1.49 1.49 1.49 1.00 +0.01 47 1 3,560 0
28AUG26 145.00 C 1.58 1.58 1.18 0.79 +0.01 47 13 3,361 +8
28AUG26 147.50 C 1.02 1.14 0.99 0.63 +0.01 48 103 1,995 +11
28AUG26 150.00 C 1.20 1.20 0.70 0.49 +0.01 47 376 9,333 -169
28AUG26 152.50 C 0.78 0.87 0.72 0.38 0.00 47 103 3,077 -92
28AUG26 155.00 C 0.60 0.60 0.60 0.30 +0.01 48 1 2,817 0
28AUG26 157.50 C 0.00 0.00 0.00 0.23 +0.01 47 0 694 0
28AUG26 160.00 C 0.50 0.50 0.44 0.18 +0.01 48 44 1,875 -20
28AUG26 162.50 C 0.34 0.40 0.34 0.14 +0.01 48 15 762 +9
28AUG26 165.00 C 0.00 0.00 0.00 0.10 0.00 47 0 2,028 0
28AUG26 167.50 C 0.00 0.00 0.00 0.08 0.00 48 0 538 0
28AUG26 170.00 C 0.00 0.00 0.00 0.06 0.00 47 0 506 0
28AUG26 172.50 C 0.26 0.26 0.26 0.05 0.00 48 1 404 0
28AUG26 175.00 C 0.00 0.00 0.00 0.04 0.00 48 0 968 0
28AUG26 177.50 C 0.00 0.00 0.00 0.03 0.00 48 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.02 0.00 48 0 727 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 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 50 0 362 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
28AUG26 195.00 C 0.09 0.09 0.09 0.01 0.00 52 2 331 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 58.10 +0.66 94 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 55.76 +0.76 93 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 53.30 +0.74 89 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.61 +0.48 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.17 +0.47 76 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 45.73 +0.45 72 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.30 +0.45 69 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 41.02 +0.59 68 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.46 +0.43 63 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 36.04 +0.41 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.68 +0.41 58 0 1,392 0
29SEP26 87.50 C 0.00 0.00 0.00 31.35 +0.50 55 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 29.05 +0.49 53 0 662 0
29SEP26 92.50 C 0.00 0.00 0.00 26.99 +0.69 53 0 1,124 0
29SEP26 95.00 C 25.12 25.12 25.12 24.82 +0.66 52 1 3,820 -1
29SEP26 97.50 C 22.70 22.70 22.70 22.73 +0.63 51 1 4,862 -1
29SEP26 100.00 C 21.00 21.00 21.00 20.13 +0.17 45 1 1,714 -1
29SEP26 102.50 C 19.10 19.10 19.00 18.29 +0.17 45 13 1,256 0
29SEP26 105.00 C 0.00 0.00 0.00 16.55 +0.65 45 0 4,282 0
29SEP26 107.50 C 0.00 0.00 0.00 14.92 +0.16 45 0 1,810 0
29SEP26 110.00 C 0.00 0.00 0.00 13.44 +0.42 46 1 9,022 0
29SEP26 112.50 C 13.51 13.51 13.51 11.97 +0.23 45 1 2,058 -1
29SEP26 115.00 C 11.88 11.88 11.33 10.79 +0.35 46 4 3,076 +2
29SEP26 117.50 C 9.56 10.15 9.56 9.63 +0.30 46 633 5,046 +89
29SEP26 120.00 C 10.10 10.40 7.86 8.50 +0.29 46 539 10,634 -59
29SEP26 122.50 C 9.30 9.30 7.40 7.51 +0.21 46 1,211 5,930 +635
29SEP26 125.00 C 7.30 7.50 6.69 6.66 +0.21 46 322 6,791 +49
29SEP26 127.50 C 7.00 7.00 6.18 5.82 +0.11 46 155 3,946 -7
29SEP26 130.00 C 5.78 5.78 5.20 5.07 +0.09 46 261 16,952 +170
29SEP26 132.50 C 4.96 4.96 4.61 4.41 +0.09 46 412 2,117 -161
29SEP26 135.00 C 3.81 4.60 3.81 3.82 +0.08 46 148 8,252 +26
29SEP26 137.50 C 3.98 3.98 3.98 3.29 +0.07 46 11 5,256 +10
29SEP26 140.00 C 4.02 4.02 3.00 2.84 +0.07 46 143 19,044 +13
29SEP26 142.50 C 3.02 3.02 3.02 2.43 +0.05 46 1 3,704 0
29SEP26 145.00 C 2.51 2.60 2.51 2.08 +0.05 46 69 15,112 +4
29SEP26 147.50 C 2.20 2.55 2.20 1.78 +0.05 46 67 3,833 +67
29SEP26 150.00 C 1.93 2.03 1.91 1.51 +0.04 46 8 10,062 +1
29SEP26 152.50 C 1.88 1.94 1.88 1.29 +0.04 46 66 3,412 +66
29SEP26 155.00 C 2.05 2.05 1.66 1.09 +0.03 46 22 9,951 +2
29SEP26 157.50 C 0.00 0.00 0.00 0.92 +0.03 46 0 5,856 0
29SEP26 160.00 C 1.23 1.23 1.23 0.78 +0.03 46 18 9,841 0
29SEP26 162.50 C 0.00 0.00 0.00 0.66 +0.03 46 0 2,826 0
29SEP26 165.00 C 1.28 1.28 1.02 0.55 +0.02 46 25 5,860 +7
29SEP26 167.50 C 0.98 0.98 0.98 0.46 +0.01 46 1 6,554 +1
29SEP26 170.00 C 0.77 0.92 0.77 0.39 +0.02 46 12 6,143 +7
29SEP26 172.50 C 0.00 0.00 0.00 0.32 +0.01 46 0 7,178 0
29SEP26 175.00 C 0.75 0.80 0.62 0.27 +0.01 46 111 12,320 -61
29SEP26 177.50 C 0.00 0.00 0.00 0.23 +0.01 46 0 6,221 0
29SEP26 180.00 C 0.56 0.56 0.56 0.19 +0.01 46 32 5,399 -30
29SEP26 182.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 660 0
29SEP26 185.00 C 0.00 0.00 0.00 0.13 0.00 46 0 2,019 0
29SEP26 187.50 C 0.43 0.43 0.38 0.11 +0.01 46 13 612 0
29SEP26 190.00 C 0.00 0.00 0.00 0.09 0.00 46 0 898 0
29SEP26 192.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 320 0
29SEP26 195.00 C 0.00 0.00 0.00 0.06 0.00 46 0 363 0
29SEP26 197.50 C 0.00 0.00 0.00 0.05 0.00 46 0 602 0
29SEP26 200.00 C 0.22 0.22 0.22 0.04 0.00 45 10 7,416 -10
29SEP26 205.00 C 0.00 0.00 0.00 0.03 0.00 46 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.02 0.00 46 0 593 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 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 48 0 1,430 0
29SEP26 230.00 C 0.11 0.11 0.11 0.01 0.00 49 1 974 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,115 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 0.00 66 10 576 +10
29OCT26 70.00 C 0.00 0.00 0.00 48.64 +0.62 69 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 46.11 +0.52 64 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 43.73 +0.40 62 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 41.60 +0.79 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 39.08 +0.45 58 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 36.65 +0.54 55 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 34.35 +0.54 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 32.22 +0.66 53 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 30.02 +0.57 51 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 27.87 +0.65 50 0 397 0
29OCT26 95.00 C 0.00 0.00 0.00 25.81 +0.57 49 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 23.82 +0.65 48 0 341 0
29OCT26 100.00 C 0.00 0.00 0.00 21.29 +0.20 44 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 19.53 +0.19 44 0 1,928 0
29OCT26 105.00 C 18.91 18.91 18.91 17.88 +0.19 44 100 1,091 -82
29OCT26 107.50 C 0.00 0.00 0.00 16.31 +0.19 44 0 917 0
29OCT26 110.00 C 0.00 0.00 0.00 15.05 +0.25 45 0 1,473 0
29OCT26 112.50 C 14.60 14.60 13.30 13.67 +0.29 45 17 2,444 0
29OCT26 115.00 C 12.60 12.60 12.57 12.35 +0.32 44 34 3,257 0
29OCT26 117.50 C 12.00 12.00 10.80 11.16 +0.25 44 74 788 +62
29OCT26 120.00 C 10.66 10.95 10.00 10.00 +0.23 44 124 2,066 +94
29OCT26 122.50 C 9.48 9.60 8.77 8.99 +0.18 44 294 1,381 +173
29OCT26 125.00 C 8.80 8.80 8.10 8.14 +0.21 44 240 5,309 +30
29OCT26 127.50 C 7.44 7.86 7.44 7.33 +0.17 45 90 684 +30
29OCT26 130.00 C 7.26 7.26 6.36 6.54 +0.14 45 1,091 1,212 +318
29OCT26 132.50 C 6.15 6.41 6.15 5.82 +0.13 45 90 361 +60
29OCT26 135.00 C 5.48 5.71 5.48 5.16 +0.11 44 44 1,290 -25
29OCT26 137.50 C 0.00 0.00 0.00 4.58 +0.11 44 0 86 0
29OCT26 140.00 C 5.10 5.10 4.50 4.05 +0.10 44 19 187 -17
29OCT26 142.50 C 0.00 0.00 0.00 3.57 +0.09 44 0 273 0
29OCT26 145.00 C 3.64 3.71 3.60 3.15 +0.09 44 52 311 +2
29OCT26 147.50 C 0.00 0.00 0.00 2.77 +0.08 44 0 336 0
29OCT26 150.00 C 0.00 0.00 0.00 2.43 +0.07 44 500 881 +500
29OCT26 152.50 C 0.00 0.00 0.00 2.13 +0.07 44 0 638 0
29OCT26 155.00 C 0.00 0.00 0.00 1.87 +0.07 44 0 887 0
29OCT26 157.50 C 0.00 0.00 0.00 1.63 +0.05 44 0 634 0
29OCT26 160.00 C 1.91 2.10 1.91 1.42 +0.05 44 18 1,670 +2
30DEC26 60.00 C 0.00 0.00 0.00 58.94 +0.51 69 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 56.57 +0.51 66 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 54.18 +0.50 64 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 51.82 +0.47 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.72 +0.76 62 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 47.15 +0.53 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.83 +0.50 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.64 +0.63 55 0 0 0
30DEC26 80.00 C 41.00 41.00 41.00 40.36 +0.56 53 1 1,098 -1
30DEC26 82.50 C 0.00 0.00 0.00 38.14 +0.49 52 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 35.97 +0.48 50 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 33.86 +0.43 49 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 31.83 +0.44 48 0 1,274 0
30DEC26 92.50 C 0.00 0.00 0.00 29.86 +0.47 48 0 661 0
30DEC26 95.00 C 0.00 0.00 0.00 27.97 +0.45 47 0 4,795 0
30DEC26 97.50 C 25.66 25.66 25.66 26.15 +0.46 47 1 3,237 -1
30DEC26 100.00 C 26.45 26.45 26.45 23.68 +0.48 43 1 3,812 +1
30DEC26 102.50 C 0.00 0.00 0.00 22.74 +0.43 46 0 2,076 0
30DEC26 105.00 C 0.00 0.00 0.00 21.07 +0.35 45 0 2,609 0
30DEC26 107.50 C 0.00 0.00 0.00 19.09 +0.14 43 0 3,197 0
30DEC26 110.00 C 18.36 18.36 18.36 17.84 +0.25 44 30 3,259 -30
30DEC26 112.50 C 18.88 18.88 16.99 16.52 +0.26 44 102 3,856 -2
30DEC26 115.00 C 15.68 15.87 15.50 15.29 +0.13 44 256 2,982 +55
30DEC26 117.50 C 14.51 14.51 14.33 14.14 +0.10 44 202 4,336 -181
30DEC26 120.00 C 13.25 13.25 13.25 13.12 +0.16 44 51 20,430 0
30DEC26 122.50 C 14.10 14.10 12.20 12.12 +0.11 44 300 928 0
30DEC26 125.00 C 13.40 13.40 11.33 11.22 +0.12 44 205 1,607 -2
30DEC26 127.50 C 0.00 0.00 0.00 10.35 +0.10 44 0 4,687 0
30DEC26 130.00 C 9.76 10.50 9.76 9.53 +0.06 44 76 16,238 +74
30DEC26 132.50 C 0.00 0.00 0.00 8.74 +0.01 44 0 5,340 0
30DEC26 135.00 C 0.00 0.00 0.00 8.01 +0.01 44 0 3,486 0
30DEC26 137.50 C 0.00 0.00 0.00 7.33 0.00 44 0 2,512 0
30DEC26 140.00 C 8.40 8.40 8.40 6.71 +0.01 44 1 5,327 -1
30DEC26 142.50 C 6.71 6.71 6.71 6.13 0.00 44 1 1,355 0
30DEC26 145.00 C 0.00 0.00 0.00 5.60 0.00 44 0 9,473 0
30DEC26 147.50 C 0.00 0.00 0.00 5.10 -0.01 44 0 2,014 0
30DEC26 150.00 C 5.36 5.36 5.20 4.65 -0.01 44 6 7,904 +1
30DEC26 152.50 C 0.00 0.00 0.00 4.24 0.00 44 0 673 0
30DEC26 155.00 C 4.66 4.66 4.66 3.86 -0.01 44 3 3,045 0
30DEC26 157.50 C 0.00 0.00 0.00 3.51 -0.01 44 0 723 0
30DEC26 160.00 C 4.50 4.50 4.01 3.19 -0.01 44 28 4,988 0
30DEC26 162.50 C 0.00 0.00 0.00 2.90 -0.01 44 0 1,110 0
30DEC26 165.00 C 0.00 0.00 0.00 2.63 -0.01 44 0 9,735 0
30DEC26 167.50 C 0.00 0.00 0.00 2.39 -0.01 44 0 3,534 0
30DEC26 170.00 C 0.00 0.00 0.00 2.17 -0.01 44 0 21,465 0
30DEC26 172.50 C 2.70 2.70 2.70 1.97 -0.01 44 1 1,988 +1
30DEC26 175.00 C 0.00 0.00 0.00 1.78 -0.01 44 0 905 0
30DEC26 177.50 C 0.00 0.00 0.00 1.61 -0.01 44 0 901 0
30DEC26 180.00 C 0.00 0.00 0.00 1.46 -0.01 44 0 3,472 0
30DEC26 182.50 C 0.00 0.00 0.00 1.32 -0.01 44 0 1,037 0
30DEC26 185.00 C 0.00 0.00 0.00 1.20 -0.01 44 0 674 0
30DEC26 187.50 C 0.00 0.00 0.00 1.08 -0.01 43 0 334 0
30DEC26 190.00 C 1.50 1.65 1.50 0.98 -0.01 44 2 927 +1
30DEC26 192.50 C 0.00 0.00 0.00 0.89 0.00 44 0 412 0
30DEC26 195.00 C 0.00 0.00 0.00 0.80 -0.01 43 0 1,631 0
30DEC26 197.50 C 0.00 0.00 0.00 0.72 -0.01 43 0 549 0
30DEC26 200.00 C 0.00 0.00 0.00 0.65 -0.01 43 0 833 0
30DEC26 205.00 C 0.00 0.00 0.00 0.53 -0.01 43 0 1,807 0
30DEC26 210.00 C 0.00 0.00 0.00 0.43 -0.01 43 0 394 0
30DEC26 215.00 C 0.92 0.92 0.92 0.35 -0.01 43 2 488 +2
30DEC26 220.00 C 0.00 0.00 0.00 0.29 0.00 43 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.23 -0.01 43 0 340 0
30DEC26 230.00 C 0.00 0.00 0.00 0.19 0.00 43 0 450 0
30DEC26 235.00 C 0.00 0.00 0.00 0.16 0.00 44 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.13 0.00 44 0 353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.09 0.00 44 0 363 0
30DEC26 255.00 C 0.00 0.00 0.00 0.07 0.00 43 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.06 0.00 44 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.05 0.00 44 0 226 0
30DEC26 270.00 C 0.00 0.00 0.00 0.04 0.00 44 0 197 0
30DEC26 275.00 C 0.00 0.00 0.00 0.03 0.00 43 0 456 0
30DEC26 280.00 C 0.00 0.00 0.00 0.02 0.00 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 0.18 0.22 0.18 0.01 0.00 43 22 2,417 0
30MAR27 60.00 C 0.00 0.00 0.00 59.94 +0.44 61 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 57.63 +0.44 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 55.34 +0.44 58 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 53.07 +0.44 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 50.82 +0.56 54 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 48.60 +0.43 53 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 46.43 +0.43 52 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 44.31 +0.47 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.32 +0.57 51 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 40.17 +0.47 49 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 38.32 +0.61 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 36.41 +0.66 48 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 34.33 +0.41 47 0 885 0
30MAR27 92.50 C 0.00 0.00 0.00 32.49 +0.49 46 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 30.71 +0.47 46 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 29.41 +0.84 47 0 1,331 0
30MAR27 100.00 C 26.80 26.80 26.80 27.59 +0.66 46 2 4,106 0
30MAR27 102.50 C 0.00 0.00 0.00 26.02 +0.65 45 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 24.53 +0.64 45 0 1,194 0
30MAR27 107.50 C 0.00 0.00 0.00 23.10 +0.60 45 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 21.34 +0.17 44 0 2,439 0
30MAR27 112.50 C 20.31 20.80 20.31 20.44 +0.57 44 250 856 +250
30MAR27 115.00 C 19.20 19.58 19.05 18.50 -0.17 42 300 1,522 +300
30MAR27 117.50 C 18.05 18.44 17.97 18.49 +0.82 45 350 554 -161
30MAR27 120.00 C 17.29 17.29 16.88 17.40 +0.66 45 163 8,785 +13
30MAR27 122.50 C 0.00 0.00 0.00 15.72 +0.22 43 0 460 0
30MAR27 125.00 C 0.00 0.00 0.00 14.69 +0.07 43 0 2,741 0
30MAR27 127.50 C 14.75 14.75 14.06 13.83 +0.11 43 137 3,303 0
30MAR27 130.00 C 0.00 0.00 0.00 12.99 +0.07 43 2,500 7,729 +1,643
30MAR27 132.50 C 0.00 0.00 0.00 12.21 +0.06 44 0 1,000 0
30MAR27 135.00 C 0.00 0.00 0.00 11.47 +0.03 44 0 1,002 0
30MAR27 137.50 C 0.00 0.00 0.00 10.79 +0.05 44 0 345 0
30MAR27 140.00 C 10.44 10.44 10.43 10.20 +0.15 44 27 4,182 +27
30MAR27 142.50 C 0.00 0.00 0.00 9.60 +0.20 44 0 518 0
30MAR27 145.00 C 9.36 9.36 9.36 9.02 +0.23 44 2 346 -2
30MAR27 147.50 C 0.00 0.00 0.00 8.52 +0.30 44 0 607 0
30MAR27 150.00 C 0.00 0.00 0.00 7.95 +0.27 44 0 1,157 0
30MAR27 152.50 C 0.00 0.00 0.00 7.50 +0.33 44 0 522 0
30MAR27 155.00 C 0.00 0.00 0.00 7.07 +0.37 44 0 2,614 0
30MAR27 157.50 C 0.00 0.00 0.00 6.64 +0.39 45 0 481 0
30MAR27 160.00 C 0.00 0.00 0.00 6.21 +0.37 44 0 1,640 0
30MAR27 162.50 C 0.00 0.00 0.00 5.81 +0.36 44 0 852 0
30MAR27 165.00 C 5.50 5.50 5.50 5.43 +0.35 44 1 1,959 0
30MAR27 167.50 C 5.38 5.38 5.38 5.08 +0.34 44 1 2,358 0
30MAR27 170.00 C 5.50 5.50 5.50 4.75 +0.33 44 1 362 +1
30MAR27 172.50 C 0.00 0.00 0.00 4.44 +0.32 44 0 188 0
30MAR27 175.00 C 0.00 0.00 0.00 4.15 +0.31 44 0 811 0
30MAR27 177.50 C 0.00 0.00 0.00 3.88 +0.30 44 0 332 0
30MAR27 180.00 C 4.20 4.20 4.20 3.62 +0.28 44 65 369 +65
30MAR27 182.50 C 3.99 3.99 3.99 3.38 +0.27 44 65 169 +65
30MAR27 185.00 C 3.81 3.81 3.81 3.16 +0.26 44 65 268 +65
30MAR27 187.50 C 3.60 3.60 3.59 2.95 +0.25 44 125 420 +65
30MAR27 190.00 C 3.49 3.49 3.49 2.76 +0.24 44 65 463 +65
30MAR27 192.50 C 3.51 3.51 3.51 2.58 +0.23 44 1 626 0
30MAR27 195.00 C 2.66 3.05 2.66 2.41 +0.23 44 75 1,434 -65
29JUN27 67.50 C 0.00 0.00 0.00 54.04 +0.28 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 51.82 +0.21 52 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 49.68 +0.17 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 47.57 +0.11 50 0 3 0
29JUN27 77.50 C 0.00 0.00 0.00 45.51 +0.09 49 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 43.54 +1.79 48 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 41.57 +0.08 47 0 8 0
29JUN27 85.00 C 40.26 40.26 40.26 39.71 +0.06 47 2 30 -2
29JUN27 87.50 C 0.00 0.00 0.00 37.90 +0.06 47 0 2 0
29JUN27 90.00 C 37.00 37.00 37.00 36.09 +0.04 46 22 100 0
29JUN27 92.50 C 0.00 0.00 0.00 34.43 +0.07 46 0 363 0
29JUN27 95.00 C 0.00 0.00 0.00 32.79 +0.07 45 0 433 0
29JUN27 97.50 C 0.00 0.00 0.00 31.16 +0.04 45 0 610 0
29JUN27 100.00 C 29.58 29.58 29.58 29.68 +0.10 45 1 2,600 0
29JUN27 102.50 C 0.00 0.00 0.00 28.24 +0.12 45 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 26.80 +0.14 45 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 25.45 +0.13 44 0 480 0
29JUN27 110.00 C 24.68 24.68 24.68 24.21 +0.13 44 2 4,200 0
29JUN27 112.50 C 0.00 0.00 0.00 22.97 +0.13 44 0 371 0
29JUN27 115.00 C 0.00 0.00 0.00 21.74 +0.08 44 0 607 0
29JUN27 117.50 C 20.83 20.83 20.83 20.65 -0.07 44 11 2,150 -10
29JUN27 120.00 C 19.64 19.64 19.64 19.61 +0.08 44 1 1,108 0
29JUN27 122.50 C 0.00 0.00 0.00 18.57 +0.10 44 0 51 0
29JUN27 125.00 C 0.00 0.00 0.00 17.54 -0.01 44 0 1,203 0
29JUN27 127.50 C 0.00 0.00 0.00 16.65 -0.01 44 0 253 0
29JUN27 130.00 C 16.35 16.35 16.35 15.80 -0.02 44 20 999 +20
29JUN27 132.50 C 0.00 0.00 0.00 14.96 -0.07 44 0 203 0
29JUN27 135.00 C 14.63 14.63 14.63 14.11 -0.10 43 56 215 +55
29JUN27 137.50 C 13.90 13.90 13.90 13.34 -0.10 43 55 149 +55
29JUN27 140.00 C 0.00 0.00 0.00 12.67 -0.10 43 0 476 0
29JUN27 142.50 C 0.00 0.00 0.00 12.00 -0.11 43 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 11.33 -0.11 43 0 284 0
29JUN27 147.50 C 0.00 0.00 0.00 10.68 -0.10 43 0 157 0
29JUN27 150.00 C 11.28 12.20 10.71 10.11 -0.10 43 7 563 +5
29JUN27 152.50 C 10.33 10.33 10.33 9.59 -0.11 43 60 290 +60
29JUN27 155.00 C 0.00 0.00 0.00 9.08 -0.11 43 0 118 0
29JUN27 157.50 C 0.00 0.00 0.00 8.56 -0.11 43 0 575 0
29JUN27 160.00 C 9.99 9.99 8.86 8.06 -0.11 43 7 1,209 +6
TOTAL CALL 40,731 894,213 +3,757
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 117 0 24 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 107 0 28 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 9 0
24JUL26 95.00 P 0.01 0.01 0.01 0.01 0.00 86 5 53 +3
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 77 0 191 0
24JUL26 100.00 P 0.04 0.04 0.04 0.01 0.00 67 1 367 -1
24JUL26 102.50 P 0.04 0.04 0.03 0.01 -0.02 57 55 466 -12
24JUL26 105.00 P 0.10 0.12 0.08 0.03 -0.06 55 152 914 -41
24JUL26 107.50 P 0.20 0.29 0.15 0.10 -0.13 54 70 1,071 +2
24JUL26 110.00 P 0.22 0.50 0.22 0.28 -0.25 54 2,186 1,498 -186
24JUL26 112.50 P 0.50 1.13 0.40 0.64 -0.38 53 1,424 2,392 +85
24JUL26 115.00 P 0.98 2.10 0.73 1.35 -0.52 52 3,259 1,472 -73
24JUL26 117.50 P 1.67 3.50 1.40 2.50 -0.57 53 1,550 1,108 +236
24JUL26 120.00 P 2.70 4.50 2.40 4.19 -0.46 56 307 736 +183
24JUL26 122.50 P 4.00 5.00 4.00 6.15 -0.53 58 3 61 0
24JUL26 125.00 P 6.20 7.80 6.20 8.17 -0.64 50 7 5 +5
24JUL26 127.50 P 0.00 0.00 0.00 10.58 -0.30 54 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 13.02 -0.31 54 0 122 0
24JUL26 132.50 P 0.00 0.00 0.00 15.50 -0.22 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 18.00 -0.20 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 20.50 -0.20 0 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 23.00 -0.24 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,123 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 138 0 485 0
30JUL26 65.00 P 0.01 0.01 0.01 0.01 0.00 130 4 1,438 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 122 0 664 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,041 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1,524 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,042 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 94 0 651 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 780 0
30JUL26 82.50 P 0.01 0.01 0.01 0.01 0.00 80 1 1,174 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7,077 0
30JUL26 87.50 P 0.03 0.03 0.03 0.01 0.00 67 4 2,951 0
30JUL26 90.00 P 0.05 0.05 0.04 0.01 0.00 61 4 6,825 -4
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4,840 0
30JUL26 95.00 P 0.08 0.09 0.06 0.01 -0.01 50 21 7,400 -8
30JUL26 97.50 P 0.10 0.11 0.09 0.03 -0.02 50 85 4,043 -85
30JUL26 100.00 P 0.14 0.19 0.12 0.06 -0.05 48 313 9,027 -201
30JUL26 102.50 P 0.24 0.25 0.19 0.15 -0.07 49 102 5,824 +9
30JUL26 105.00 P 0.32 0.49 0.29 0.30 -0.13 49 318 9,177 -67
30JUL26 107.50 P 0.56 0.78 0.49 0.59 -0.18 49 857 4,736 -199
30JUL26 110.00 P 0.77 1.27 0.63 0.98 -0.26 48 936 10,311 +255
30JUL26 112.50 P 1.25 2.04 1.24 1.64 -0.35 48 963 9,665 +553
30JUL26 115.00 P 1.90 3.22 1.60 2.53 -0.35 47 1,556 8,517 -80
30JUL26 117.50 P 2.82 4.06 2.50 3.69 -0.47 47 293 8,981 +97
30JUL26 120.00 P 4.20 5.40 4.06 5.17 -0.57 47 526 9,391 -351
30JUL26 122.50 P 4.90 6.65 4.90 6.93 -0.66 47 353 3,229 -96
30JUL26 125.00 P 8.00 8.20 8.00 8.84 -0.42 46 52 7,156 +1
30JUL26 127.50 P 11.43 11.43 9.90 11.10 -0.28 49 5 4,598 -4
30JUL26 130.00 P 10.40 11.10 10.40 13.22 -0.60 45 2 5,849 0
30JUL26 132.50 P 0.00 0.00 0.00 15.65 -0.75 48 0 527 0
30JUL26 135.00 P 0.00 0.00 0.00 18.07 -0.24 49 0 1,661 0
30JUL26 137.50 P 0.00 0.00 0.00 20.52 -0.85 48 0 1,396 0
30JUL26 140.00 P 0.00 0.00 0.00 23.00 -0.37 0 0 65 0
30JUL26 142.50 P 0.00 0.00 0.00 25.50 -0.30 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.00 -0.20 0 0 14 0
30JUL26 147.50 P 0.00 0.00 0.00 30.50 -0.34 0 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 33.00 -0.23 0 0 180 0
30JUL26 152.50 P 0.00 0.00 0.00 35.50 -0.24 0 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 38.00 -0.23 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 40.50 -0.23 0 0 960 0
30JUL26 160.00 P 0.00 0.00 0.00 43.00 -0.23 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 45.50 -0.25 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 48.00 -0.23 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 50.50 -0.23 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 53.00 -0.23 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 55.50 -0.23 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 58.00 -0.23 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 60.50 -0.23 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 63.00 -0.23 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 65.50 -0.23 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 68.00 -0.23 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 70.50 -0.23 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 73.00 -0.23 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 75.50 -0.23 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 78.00 -0.23 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 80.50 -0.23 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 83.00 -0.23 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 88.00 -0.23 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 93.00 -0.23 0 0 0 0
31JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 2 0
31JUL26 97.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 6 0
31JUL26 100.00 P 0.00 0.00 0.00 0.09 -0.04 49 0 31 0
31JUL26 102.50 P 0.26 0.32 0.25 0.18 -0.09 48 91 160 +85
31JUL26 105.00 P 0.37 0.44 0.37 0.37 -0.13 48 173 302 +161
31JUL26 107.50 P 0.60 0.68 0.60 0.68 -0.17 48 69 134 +68
31JUL26 110.00 P 1.38 1.38 0.90 1.11 -0.26 48 33 92 +5
31JUL26 112.50 P 1.63 1.96 1.63 1.79 -0.36 47 226 375 -84
31JUL26 115.00 P 1.93 2.93 1.93 2.70 -0.36 47 293 393 +257
31JUL26 117.50 P 3.11 4.10 3.11 3.90 -0.47 47 570 475 +224
31JUL26 120.00 P 3.86 5.69 3.86 5.30 -0.70 46 250 1,603 +230
31JUL26 122.50 P 6.56 6.56 6.55 7.15 -0.44 48 60 90 +60
31JUL26 125.00 P 0.00 0.00 0.00 9.24 -0.34 51 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 11.10 -0.63 47 0 0 0
31JUL26 130.00 P 11.80 13.20 11.80 13.22 -0.60 43 5 1 +1
31JUL26 132.50 P 0.00 0.00 0.00 15.70 -0.70 48 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 18.10 -0.24 48 0 0 0
31JUL26 137.50 P 0.00 0.00 0.00 20.54 - 49 0 0 -
31JUL26 140.00 P 0.00 0.00 0.00 23.01 - 49 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,697 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,292 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 483 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 701 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 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 0.22 0.22 0.22 0.01 0.00 49 15 920 0
28AUG26 77.50 P 0.27 0.27 0.22 0.02 0.00 49 96 1,588 0
28AUG26 80.00 P 0.30 0.30 0.28 0.03 -0.01 47 3 1,846 -3
28AUG26 82.50 P 0.00 0.00 0.00 0.06 0.00 48 0 2,517 0
28AUG26 85.00 P 0.38 0.45 0.38 0.10 -0.01 47 226 3,245 -136
28AUG26 87.50 P 0.50 0.50 0.46 0.17 -0.01 47 48 5,516 -42
28AUG26 90.00 P 0.60 0.60 0.55 0.28 -0.01 47 42 6,780 +3
28AUG26 92.50 P 0.63 0.70 0.63 0.43 -0.02 47 75 7,019 +59
28AUG26 95.00 P 0.77 0.95 0.77 0.64 -0.03 47 271 7,063 +114
28AUG26 97.50 P 0.90 1.20 0.90 0.93 -0.03 48 82 5,229 +26
28AUG26 100.00 P 1.13 1.51 1.13 1.31 -0.03 48 843 9,831 -525
28AUG26 102.50 P 1.62 1.85 1.40 1.81 -0.04 48 90 3,878 -31
28AUG26 105.00 P 1.85 2.60 1.85 2.35 -0.05 47 1,378 5,957 +1,094
28AUG26 107.50 P 2.67 3.16 2.27 3.00 -0.12 47 442 6,030 -90
28AUG26 110.00 P 3.20 4.05 3.00 3.86 -0.10 47 418 6,017 +109
28AUG26 112.50 P 4.03 5.22 3.87 4.79 -0.19 46 447 3,690 +46
28AUG26 115.00 P 4.76 5.86 4.76 5.86 -0.23 46 211 3,954 +144
28AUG26 117.50 P 5.72 7.91 5.72 7.16 -0.20 46 221 5,493 -4
28AUG26 120.00 P 7.40 9.00 6.89 8.64 -0.24 47 151 4,751 +88
28AUG26 122.50 P 9.33 10.13 9.00 10.23 -0.27 47 129 3,337 0
28AUG26 125.00 P 11.57 11.80 11.57 11.80 -0.28 47 7 4,974 +1
28AUG26 127.50 P 0.00 0.00 0.00 13.74 -0.46 48 0 3,543 0
28AUG26 130.00 P 0.00 0.00 0.00 15.61 -0.20 48 0 5,524 0
28AUG26 132.50 P 17.00 17.00 17.00 17.55 -0.44 48 20 1,649 -20
28AUG26 135.00 P 19.24 19.30 19.24 19.59 -0.70 47 32 1,383 +2
28AUG26 137.50 P 22.00 22.00 22.00 21.82 -0.66 48 1 286 0
28AUG26 140.00 P 0.00 0.00 0.00 23.92 -0.61 47 0 1,075 0
28AUG26 142.50 P 0.00 0.00 0.00 26.43 -0.41 51 0 316 0
28AUG26 145.00 P 0.00 0.00 0.00 28.82 -0.34 52 0 156 0
28AUG26 147.50 P 0.00 0.00 0.00 31.73 +0.39 60 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 33.23 -0.38 47 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 35.64 -0.35 47 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.08 -0.32 47 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 40.54 -0.29 47 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.01 -0.26 47 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 45.50 -0.33 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.00 -0.23 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 50.50 -0.23 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 53.00 -0.23 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 55.50 -0.23 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 58.00 -0.23 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 60.50 -0.23 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 63.00 -0.23 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 65.50 -0.23 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 68.00 -0.23 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 70.50 -0.23 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 73.00 -0.23 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 75.50 -0.23 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 78.00 -0.23 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 80.50 -0.23 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 83.00 -0.23 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4,495 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 354 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,185 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 0.00 47 0 819 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 0.00 46 0 2,589 0
29SEP26 72.50 P 0.45 0.45 0.41 0.05 0.00 46 75 1,623 +75
29SEP26 75.00 P 0.53 0.53 0.48 0.08 0.00 46 1,296 3,250 +1,275
29SEP26 77.50 P 0.57 0.57 0.55 0.14 0.00 46 294 900 +130
29SEP26 80.00 P 0.62 0.62 0.62 0.21 0.00 46 1 1,805 +1
29SEP26 82.50 P 0.72 0.72 0.72 0.32 0.00 46 32 2,248 +2
29SEP26 85.00 P 0.90 0.90 0.84 0.46 0.00 46 202 11,692 -120
29SEP26 87.50 P 0.00 0.00 0.00 0.65 -0.01 46 0 4,497 0
29SEP26 90.00 P 1.20 1.22 1.16 0.91 0.00 46 4 7,613 0
29SEP26 92.50 P 1.40 1.51 1.40 1.22 -0.01 46 69 4,584 0
29SEP26 95.00 P 1.72 1.95 1.72 1.61 -0.01 46 418 21,182 +223
29SEP26 97.50 P 2.07 2.31 2.04 2.10 -0.01 46 160 8,866 +91
29SEP26 100.00 P 2.30 2.71 2.30 2.65 -0.02 46 77 13,503 +24
29SEP26 102.50 P 3.00 3.50 3.00 3.24 -0.07 46 5 9,314 0
29SEP26 105.00 P 3.76 3.90 3.60 3.92 -0.09 45 99 8,192 +2
29SEP26 107.50 P 4.00 4.59 4.00 4.71 -0.13 45 67 4,557 -29
29SEP26 110.00 P 4.73 5.87 4.73 5.65 -0.11 45 315 10,758 -163
29SEP26 112.50 P 5.61 7.02 5.61 6.69 -0.16 45 168 8,611 -59
29SEP26 115.00 P 7.33 8.42 7.33 7.83 -0.16 44 535 20,278 -173
29SEP26 117.50 P 8.68 9.39 8.65 9.17 -0.24 45 14 5,746 +2
29SEP26 120.00 P 9.07 10.48 9.07 10.56 -0.23 45 266 22,280 +67
29SEP26 122.50 P 11.94 11.94 11.94 12.04 -0.33 44 36 4,267 0
29SEP26 125.00 P 0.00 0.00 0.00 13.75 -0.22 45 0 9,868 0
29SEP26 127.50 P 0.00 0.00 0.00 15.38 -0.46 45 0 9,286 0
29SEP26 130.00 P 0.00 0.00 0.00 17.18 -0.27 45 0 27,251 0
29SEP26 132.50 P 18.06 18.06 18.06 19.72 +0.14 49 20 4,546 0
29SEP26 135.00 P 0.00 0.00 0.00 20.96 -0.61 45 0 12,684 0
29SEP26 137.50 P 0.00 0.00 0.00 23.10 -0.50 46 0 2,394 0
29SEP26 140.00 P 24.80 25.05 24.80 25.65 -0.04 49 59 10,791 -58
29SEP26 142.50 P 0.00 0.00 0.00 27.16 -0.67 45 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 29.25 -0.73 44 0 8,939 0
29SEP26 147.50 P 0.00 0.00 0.00 31.73 -0.48 46 0 2,283 0
29SEP26 150.00 P 31.62 33.80 31.62 33.84 -0.52 45 88 5,562 +58
29SEP26 152.50 P 0.00 0.00 0.00 36.01 -0.73 43 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 38.49 -0.54 45 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 40.54 -0.81 38 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 43.29 -0.42 45 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 45.70 -0.39 46 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 48.13 -0.36 45 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 50.57 -0.35 45 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 53.04 -0.32 46 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 55.51 -0.31 45 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 58.00 -0.23 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 60.50 -0.23 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 63.00 -0.23 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 65.50 -0.23 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 68.00 -0.24 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 70.50 -0.23 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 73.00 -0.23 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 75.50 -0.23 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 78.00 -0.23 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 80.50 -0.23 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 83.00 -0.23 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 88.00 -0.23 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 93.00 -0.23 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 98.00 -0.23 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 103.00 -0.23 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 108.00 -0.23 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 113.00 -0.23 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 118.00 -0.23 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 123.00 -0.23 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 128.00 -0.23 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 133.00 -0.23 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 138.00 -0.23 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 143.00 -0.20 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 148.00 -0.20 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 153.00 -0.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 158.00 -0.23 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 163.00 -0.23 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 168.00 -0.23 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 173.00 -0.21 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 178.00 -0.21 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 183.00 -0.23 0 0 0 0
29OCT26 70.00 P 0.52 0.52 0.52 0.09 0.00 44 30 1,802 0
29OCT26 72.50 P 0.00 0.00 0.00 0.14 0.00 44 0 1,318 0
29OCT26 75.00 P 0.00 0.00 0.00 0.21 0.00 44 0 1,601 0
29OCT26 77.50 P 0.00 0.00 0.00 0.31 +0.01 44 0 580 0
29OCT26 80.00 P 0.00 0.00 0.00 0.44 0.00 44 0 1,307 0
29OCT26 82.50 P 0.00 0.00 0.00 0.62 0.00 44 0 2,240 0
29OCT26 85.00 P 1.24 1.24 1.24 0.84 +0.01 44 1 2,985 0
29OCT26 87.50 P 1.45 1.45 1.45 1.12 +0.01 44 75 2,422 -75
29OCT26 90.00 P 1.85 1.85 1.67 1.47 +0.01 44 155 1,834 +65
29OCT26 92.50 P 2.30 2.30 1.97 1.86 0.00 44 151 1,552 +64
29OCT26 95.00 P 2.35 2.56 2.35 2.38 +0.01 44 70 1,858 0
29OCT26 97.50 P 3.05 3.05 2.81 2.93 0.00 44 124 3,304 +24
29OCT26 100.00 P 3.46 3.56 3.46 3.59 -0.02 44 696 1,823 +567
29OCT26 102.50 P 4.19 4.31 4.12 4.25 -0.05 44 172 4,609 +73
29OCT26 105.00 P 4.97 4.97 4.86 4.99 -0.09 43 153 3,826 -37
29OCT26 107.50 P 5.62 5.82 5.62 5.89 -0.08 43 129 2,334 +1
29OCT26 110.00 P 6.03 6.80 5.86 6.88 -0.08 43 52 1,808 -50
29OCT26 112.50 P 8.16 8.16 7.73 7.95 -0.10 43 21 783 +20
29OCT26 115.00 P 9.62 9.62 8.77 9.16 -0.11 43 1,263 3,150 +974
29OCT26 117.50 P 10.55 10.97 10.05 10.45 -0.12 43 354 313 +158
29OCT26 120.00 P 11.85 11.85 11.28 11.87 -0.17 43 671 761 +580
29OCT26 122.50 P 0.00 0.00 0.00 13.31 -0.20 43 0 110 0
29OCT26 125.00 P 13.78 14.75 13.78 14.90 -0.31 43 7 163 +1
29OCT26 127.50 P 16.26 16.26 16.26 16.58 -0.34 43 30 60 +30
29OCT26 130.00 P 0.00 0.00 0.00 18.41 -0.18 44 0 5 0
29OCT26 132.50 P 0.00 0.00 0.00 20.24 -0.19 44 0 1 0
29OCT26 135.00 P 0.00 0.00 0.00 22.15 -0.20 44 0 6 0
29OCT26 137.50 P 0.00 0.00 0.00 23.89 -0.67 43 0 3 0
29OCT26 140.00 P 27.00 27.00 27.00 25.91 +0.22 43 1 7 +1
29OCT26 142.50 P 0.00 0.00 0.00 28.10 -0.57 44 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 29.96 -0.81 42 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 32.12 -0.81 42 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 34.34 -0.78 42 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 36.58 -0.76 42 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 38.82 -0.68 42 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 41.21 -0.57 43 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 43.38 -0.79 41 0 0 0
30DEC26 60.00 P 0.62 0.62 0.62 0.08 -0.01 43 20 9,281 -20
30DEC26 62.50 P 0.00 0.00 0.00 0.12 -0.01 43 0 5,626 0
30DEC26 65.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 2,995 0
30DEC26 67.50 P 0.00 0.00 0.00 0.27 -0.01 44 0 677 0
30DEC26 70.00 P 1.04 1.04 0.98 0.37 -0.02 43 4 826 0
30DEC26 72.50 P 0.00 0.00 0.00 0.51 -0.02 43 0 444 0
30DEC26 75.00 P 0.00 0.00 0.00 0.69 -0.03 43 0 1,388 0
30DEC26 77.50 P 0.00 0.00 0.00 0.90 -0.03 44 0 1,679 0
30DEC26 80.00 P 1.66 1.66 1.66 1.18 -0.04 44 2 3,510 -2
30DEC26 82.50 P 2.17 2.17 1.96 1.48 -0.05 44 120 3,232 +60
30DEC26 85.00 P 2.31 2.31 2.31 1.88 -0.05 44 45 10,056 0
30DEC26 87.50 P 2.73 2.83 2.73 2.30 -0.06 44 140 6,372 +140
30DEC26 90.00 P 2.88 3.15 2.88 2.84 -0.06 44 298 6,675 +248
30DEC26 92.50 P 3.68 3.68 3.50 3.38 -0.08 44 115 4,062 +15
30DEC26 95.00 P 3.70 4.14 3.70 4.07 -0.09 44 134 10,867 +112
30DEC26 97.50 P 4.86 4.86 4.70 4.78 -0.08 44 17 3,973 +3
30DEC26 100.00 P 4.98 5.85 4.95 5.55 -0.10 44 1,558 14,810 +1,484
30DEC26 102.50 P 6.03 6.53 6.00 6.33 -0.14 43 233 3,902 +93
30DEC26 105.00 P 6.54 7.11 6.54 7.22 -0.16 43 96 10,301 -1
30DEC26 107.50 P 0.00 0.00 0.00 8.22 -0.11 43 0 6,331 0
30DEC26 110.00 P 9.10 9.25 8.97 9.20 -0.23 43 22 9,776 +10
30DEC26 112.50 P 10.36 10.36 10.06 10.36 -0.21 43 211 5,402 -109
30DEC26 115.00 P 11.58 11.63 11.26 11.63 -0.17 43 103 10,616 0
30DEC26 117.50 P 12.92 12.93 12.54 12.97 -0.21 43 307 6,128 -125
30DEC26 120.00 P 14.28 14.33 13.61 14.40 -0.21 43 344 16,870 -342
30DEC26 122.50 P 0.00 0.00 0.00 15.92 -0.20 43 0 6,162 0
30DEC26 125.00 P 17.70 17.70 16.88 17.47 -0.26 43 12 11,708 -12
30DEC26 127.50 P 0.00 0.00 0.00 19.05 -0.33 43 0 5,473 0
30DEC26 130.00 P 0.00 0.00 0.00 20.71 -0.46 43 0 17,605 0
30DEC26 132.50 P 0.00 0.00 0.00 22.59 -0.29 43 0 6,010 0
30DEC26 135.00 P 0.00 0.00 0.00 24.44 -0.26 44 0 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 26.16 -0.43 43 0 3,230 0
30DEC26 140.00 P 0.00 0.00 0.00 28.14 -0.55 44 0 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 30.91 +0.35 47 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 31.91 -0.68 43 0 8,434 0
30DEC26 147.50 P 0.00 0.00 0.00 33.93 -0.69 43 0 1,039 0
30DEC26 150.00 P 0.00 0.00 0.00 35.01 -0.19 38 0 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 38.10 -0.62 43 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 41.26 +0.30 47 0 3,393 0
30DEC26 157.50 P 0.00 0.00 0.00 42.58 -0.56 44 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 44.52 -0.82 42 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 46.83 -0.69 42 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 49.28 -0.54 43 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 51.33 -0.76 42 0 1,130 0
30DEC26 170.00 P 51.30 51.30 51.30 53.62 -0.76 41 20 5,608 +20
30DEC26 172.50 P 0.00 0.00 0.00 55.91 -0.79 41 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 58.24 -0.79 40 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 60.82 -0.42 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 63.33 -0.42 43 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 65.74 -0.40 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 68.16 -0.33 43 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 70.60 -0.35 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 73.06 -0.29 43 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 75.53 -0.31 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 78.01 -0.31 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 80.50 -0.23 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 83.00 -0.23 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 88.00 -0.26 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 93.00 -0.23 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 98.00 -0.23 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 103.00 -0.23 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 108.00 -0.24 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 113.00 -0.23 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 118.00 -0.24 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 123.00 -0.23 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 128.00 -0.23 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 133.00 -0.23 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 138.00 -0.23 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 143.00 -0.23 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 148.00 -0.23 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 153.00 -0.23 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 158.00 -0.24 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 163.00 -0.23 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 168.00 -0.23 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 173.00 -0.21 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 178.00 -0.21 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 183.00 -0.23 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.37 +0.04 44 0 2,291 0
30MAR27 62.50 P 0.00 0.00 0.00 0.51 +0.05 44 0 675 0
30MAR27 65.00 P 1.37 1.37 1.37 0.67 +0.07 44 1 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.88 +0.08 44 0 613 0
30MAR27 70.00 P 0.00 0.00 0.00 1.11 +0.09 44 0 741 0
30MAR27 72.50 P 0.00 0.00 0.00 1.41 +0.10 44 0 3,910 0
30MAR27 75.00 P 2.21 2.21 2.21 1.72 +0.11 44 3 1,343 +3
30MAR27 77.50 P 0.00 0.00 0.00 2.14 +0.14 44 0 831 0
30MAR27 80.00 P 2.88 2.88 2.88 2.56 +0.15 44 125 7,537 +65
30MAR27 82.50 P 3.35 3.35 3.35 3.07 +0.17 44 75 1,780 0
30MAR27 85.00 P 3.72 3.72 3.72 3.63 +0.18 44 65 3,067 +65
30MAR27 87.50 P 4.00 4.29 4.00 4.23 +0.21 44 76 1,283 +75
30MAR27 90.00 P 4.83 4.83 4.68 4.95 +0.22 44 76 9,914 -1
30MAR27 92.50 P 5.39 5.39 5.39 5.47 +0.02 44 45 2,606 0
30MAR27 95.00 P 5.98 6.04 5.98 6.17 -0.08 43 110 3,865 0
30MAR27 97.50 P 6.93 6.93 6.93 6.97 -0.06 43 32 2,576 0
30MAR27 100.00 P 7.60 7.64 7.60 7.83 -0.02 43 46 6,251 +1
30MAR27 102.50 P 0.00 0.00 0.00 8.80 +0.05 43 0 2,790 0
30MAR27 105.00 P 9.53 9.53 9.42 9.84 +0.14 43 67 5,263 0
30MAR27 107.50 P 10.20 10.54 10.20 10.88 +0.08 43 61 2,582 +60
30MAR27 110.00 P 0.00 0.00 0.00 12.03 +0.09 43 0 6,848 0
30MAR27 112.50 P 0.00 0.00 0.00 13.26 +0.12 43 0 2,972 0
30MAR27 115.00 P 14.08 14.60 13.87 14.50 +0.09 43 111 10,083 -50
30MAR27 117.50 P 15.52 15.67 15.19 15.79 +0.03 43 272 4,446 +2
30MAR27 120.00 P 0.00 0.00 0.00 17.21 +0.03 43 0 10,679 0
30MAR27 122.50 P 0.00 0.00 0.00 18.63 -0.02 42 0 3,530 0
30MAR27 125.00 P 0.00 0.00 0.00 20.07 -0.15 42 0 6,752 0
30MAR27 127.50 P 0.00 0.00 0.00 21.62 -0.24 42 0 3,771 0
30MAR27 130.00 P 22.88 22.88 22.88 23.30 -0.18 42 2,530 9,939 +2,000
30MAR27 132.50 P 0.00 0.00 0.00 24.84 -0.43 42 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 26.54 -0.58 42 0 1,773 0
30MAR27 137.50 P 0.00 0.00 0.00 28.50 -0.38 42 0 371 0
30MAR27 140.00 P 28.76 28.76 28.76 30.21 -0.46 42 30 1,534 +30
30MAR27 142.50 P 0.00 0.00 0.00 32.09 -0.62 42 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 34.01 -0.60 42 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 35.96 -0.64 42 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 37.95 -0.59 42 0 248 0
30MAR27 152.50 P 0.00 0.00 0.00 39.91 -0.71 42 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 42.20 -0.49 43 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 44.10 -0.67 42 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 46.19 -0.67 42 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 48.32 -0.68 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 50.48 -0.68 42 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 52.65 -0.68 42 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 54.84 -0.71 42 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 57.06 -0.70 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.30 -0.73 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 61.56 -0.71 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 63.84 -0.72 41 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 66.13 -0.78 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 68.67 -0.52 42 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 71.02 -0.55 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 73.34 -0.54 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 75.72 -0.53 41 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 78.48 -0.16 44 0 0 0
29JUN27 67.50 P 2.29 2.29 2.29 1.50 -0.07 43 1 1,006 0
29JUN27 70.00 P 0.00 0.00 0.00 1.81 -0.09 43 0 3,060 0
29JUN27 72.50 P 0.00 0.00 0.00 2.24 -0.09 43 0 747 0
29JUN27 75.00 P 0.00 0.00 0.00 2.66 -0.09 43 0 346 0
29JUN27 77.50 P 3.69 3.69 3.69 3.16 -0.12 43 65 625 +65
29JUN27 80.00 P 4.10 4.10 4.10 3.72 -0.12 43 5 376 +2
29JUN27 82.50 P 0.00 0.00 0.00 4.29 -0.13 43 0 454 0
29JUN27 85.00 P 0.00 0.00 0.00 5.00 -0.15 43 0 6,171 0
29JUN27 87.50 P 5.96 6.15 5.96 5.72 -0.15 43 110 2,650 -65
29JUN27 90.00 P 0.00 0.00 0.00 6.45 -0.18 43 0 984 0
29JUN27 92.50 P 7.32 7.32 7.32 7.36 -0.05 43 45 651 +45
29JUN27 95.00 P 0.00 0.00 0.00 8.17 -0.04 43 0 2,788 0
29JUN27 97.50 P 8.97 8.97 8.97 9.02 -0.06 43 65 1,061 0
29JUN27 100.00 P 9.80 9.82 9.80 9.91 -0.09 42 69 5,809 +69
29JUN27 102.50 P 0.00 0.00 0.00 10.87 -0.12 42 0 979 0
29JUN27 105.00 P 0.00 0.00 0.00 11.91 -0.13 42 0 971 0
29JUN27 107.50 P 0.00 0.00 0.00 13.07 -0.08 42 0 172 0
29JUN27 110.00 P 14.25 14.25 14.00 14.17 -0.16 42 2 1,183 0
29JUN27 112.50 P 15.21 15.40 15.21 15.40 -0.13 42 29 396 +14
29JUN27 115.00 P 16.23 16.70 16.23 16.70 -0.16 42 13 619 -1
29JUN27 117.50 P 16.87 18.00 16.87 18.00 -0.25 42 14 2,106 +11
29JUN27 120.00 P 0.00 0.00 0.00 19.40 -0.27 41 0 332 0
29JUN27 122.50 P 0.00 0.00 0.00 20.77 -0.44 41 0 59 0
29JUN27 125.00 P 0.00 0.00 0.00 22.31 -0.33 41 0 872 0
29JUN27 127.50 P 0.00 0.00 0.00 24.10 -0.12 42 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 25.75 -0.12 42 0 265 0
29JUN27 132.50 P 26.94 27.59 26.50 27.20 -0.34 41 166 254 +165
29JUN27 135.00 P 28.32 28.32 28.32 29.87 -0.01 44 55 149 +55
29JUN27 137.50 P 0.00 0.00 0.00 30.63 -0.47 42 0 31 0
29JUN27 140.00 P 0.00 0.00 0.00 31.95 -1.02 40 0 61 0
29JUN27 142.50 P 0.00 0.00 0.00 34.27 -0.53 42 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 36.12 -0.53 42 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 38.00 -0.57 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.94 -0.58 42 0 19 0
29JUN27 152.50 P 0.00 0.00 0.00 41.90 -0.59 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 43.87 -0.57 42 0 7 0
29JUN27 157.50 P 0.00 0.00 0.00 45.87 -0.59 42 0 0 0
29JUN27 160.00 P 47.00 47.00 47.00 48.06 -0.42 42 5 78 +5
TOTAL PUT 39,057 1,031,497 +9,796
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$ 7.930
30JUL26 5.00 C 0.00 0.00 0.00 2.93 -0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.93 -0.05 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.69 -0.04 72 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.44 -0.07 62 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.19 -0.05 51 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.96 -0.03 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.74 -0.04 56 0 185 0
30JUL26 7.50 C 0.00 0.00 0.00 0.56 -0.01 60 0 280 0
30JUL26 7.75 C 0.00 0.00 0.00 0.37 -0.04 54 0 152 0
30JUL26 8.00 C 0.22 0.24 0.21 0.25 -0.03 56 29 450 +28
30JUL26 8.25 C 0.00 0.00 0.00 0.15 -0.03 55 0 276 0
30JUL26 8.50 C 0.07 0.10 0.07 0.09 -0.03 56 38 374 +26
30JUL26 8.75 C 0.07 0.07 0.07 0.05 -0.02 56 26 463 +26
30JUL26 9.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 455 0
30JUL26 9.25 C 0.02 0.02 0.02 0.02 0.00 61 183 1,064 +153
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 505 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 73 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 320 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 152 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 377 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 111 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 121 0 373 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 131 0 253 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 140 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 149 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 166 0 594 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 174 0 382 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 181 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 188 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 195 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 202 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 208 0 76 0
28AUG26 5.00 C 0.00 0.00 0.00 2.95 -0.07 62 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.70 -0.07 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.43 -0.09 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.21 -0.07 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.95 -0.11 34 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.71 -0.11 39 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.53 -0.07 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.29 -0.08 48 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.09 -0.08 48 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 0.94 -0.05 52 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 0.80 -0.03 54 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.64 -0.03 52 0 25 0
28AUG26 8.00 C 0.51 0.51 0.51 0.52 -0.03 53 15 92 -15
28AUG26 8.25 C 0.00 0.00 0.00 0.41 -0.05 52 0 43 0
28AUG26 8.50 C 0.28 0.28 0.28 0.34 -0.02 54 55 162 +55
28AUG26 8.75 C 0.22 0.22 0.22 0.27 -0.02 54 60 200 +60
28AUG26 9.00 C 0.18 0.21 0.18 0.21 -0.02 54 122 262 +122
28AUG26 9.25 C 0.14 0.18 0.14 0.16 -0.02 54 309 144 -175
28AUG26 9.50 C 0.00 0.00 0.00 0.12 -0.02 53 0 150 0
28AUG26 9.75 C 0.00 0.00 0.00 0.09 -0.02 53 0 62 0
28AUG26 10.00 C 0.08 0.08 0.08 0.07 -0.01 54 25 135 0
28AUG26 10.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 95 0
28AUG26 11.00 C 0.04 0.04 0.04 0.02 -0.01 54 1 151 +1
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.27 -0.07 76 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.19 -0.02 82 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.08 -0.04 75 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.97 -0.05 67 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 2.73 -0.05 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.49 -0.06 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.26 -0.03 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.01 -0.06 55 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.82 -0.05 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.60 -0.06 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.40 -0.06 55 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.20 -0.07 53 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 -0.07 53 0 183 0
29SEP26 7.50 C 0.86 0.89 0.86 0.89 -0.06 53 86 239 +36
29SEP26 7.75 C 0.00 0.00 0.00 0.75 -0.06 53 0 322 0
29SEP26 8.00 C 0.66 0.66 0.66 0.63 -0.06 52 17 248 +17
29SEP26 8.25 C 0.00 0.00 0.00 0.53 -0.05 52 0 173 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 -0.05 52 0 136 0
29SEP26 8.75 C 0.41 0.41 0.41 0.36 -0.05 52 1 110 +1
29SEP26 9.00 C 0.00 0.00 0.00 0.29 -0.05 51 0 169 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 -0.04 52 0 113 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 -0.04 51 0 377 0
29SEP26 9.75 C 0.19 0.19 0.19 0.16 -0.03 52 28 309 +28
29SEP26 10.00 C 0.00 0.00 0.00 0.13 -0.03 52 0 165 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.03 51 0 356 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 155 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 1,074 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 1,561 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.00 -0.02 72 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.75 -0.03 65 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.52 -0.03 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.29 -0.02 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.08 -0.04 61 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.87 -0.04 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.66 -0.05 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.47 -0.05 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.30 -0.05 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.14 -0.05 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.99 -0.01 53 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.87 0.00 53 0 75 0
29OCT26 8.00 C 0.77 0.77 0.77 0.75 -0.05 53 8 87 +8
29OCT26 8.25 C 0.00 0.00 0.00 0.65 -0.05 53 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.56 -0.04 53 0 82 0
29OCT26 8.75 C 0.00 0.00 0.00 0.49 -0.03 53 0 38 0
29OCT26 9.00 C 0.00 0.00 0.00 0.42 -0.03 53 0 140 0
29OCT26 9.25 C 0.00 0.00 0.00 0.36 -0.03 53 0 180 0
29OCT26 9.50 C 0.32 0.32 0.32 0.31 -0.03 53 8 23 +8
29OCT26 9.75 C 0.30 0.30 0.30 0.26 -0.03 52 60 75 +60
29OCT26 10.00 C 0.00 0.00 0.00 0.22 -0.03 52 0 15 0
29OCT26 10.50 C 0.20 0.20 0.20 0.16 -0.02 52 15 15 +15
29OCT26 11.00 C 0.00 0.00 0.00 0.12 -0.02 53 0 4 0
30DEC26 5.00 C 0.00 0.00 0.00 3.02 -0.04 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.80 -0.05 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.58 -0.06 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.36 -0.06 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.16 -0.06 57 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 1.96 -0.06 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.78 -0.07 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 -0.06 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.47 -0.06 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.33 -0.06 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.20 -0.07 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.08 -0.07 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.98 -0.06 53 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 0.88 -0.06 53 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.79 -0.04 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.71 -0.04 53 0 35 0
30DEC26 9.00 C 0.00 0.00 0.00 0.64 -0.05 52 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 -0.06 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 -0.05 52 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 -0.05 52 0 1 0
30DEC26 10.00 C 0.00 0.00 0.00 0.41 -0.05 52 0 28 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 -0.04 52 0 573 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 -0.04 52 0 331 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 -0.03 52 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 -0.03 51 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 -0.03 52 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.03 51 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.02 52 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.02 52 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.09 -0.05 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.87 -0.05 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.67 -0.05 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.48 -0.05 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.30 -0.05 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.13 -0.05 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.97 -0.05 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.83 -0.05 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.69 -0.05 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.57 -0.05 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.45 -0.05 52 0 151 0
30MAR27 7.75 C 0.00 0.00 0.00 1.33 -0.05 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.23 -0.05 51 0 30 0
30MAR27 8.25 C 1.26 1.26 1.26 1.13 -0.05 51 5 5 +5
30MAR27 8.50 C 0.00 0.00 0.00 1.05 -0.04 51 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 0.97 -0.04 51 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 0.89 -0.04 51 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.82 -0.04 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.75 -0.05 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.69 -0.04 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 -0.03 51 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.54 -0.03 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 -0.03 51 0 26 0
30MAR27 11.50 C 0.45 0.45 0.45 0.38 -0.03 51 1 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 -0.03 50 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 -0.03 50 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.02 51 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.02 50 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 -0.02 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 -0.02 51 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 3.18 -0.05 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.99 -0.05 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.81 -0.05 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.64 -0.05 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.49 -0.04 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.33 -0.05 54 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.19 -0.05 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.05 -0.03 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.93 -0.04 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.80 -0.04 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.70 -0.03 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.59 -0.03 52 100 100 +100
29JUN27 8.00 C 0.00 0.00 0.00 1.49 -0.03 52 100 100 +96
29JUN27 8.25 C 0.00 0.00 0.00 1.40 0.00 52 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.30 -0.02 52 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.23 -0.01 52 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.15 -0.02 52 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.07 -0.03 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.00 -0.04 52 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.94 -0.04 52 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.88 -0.04 52 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.77 -0.03 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.68 -0.03 52 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.59 -0.03 51 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 -0.03 51 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.45 -0.03 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.40 -0.02 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 -0.02 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.31 -0.02 51 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 -0.02 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.24 -0.02 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
TOTAL CALL 1,292 28,713 +655
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 29 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 203 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 -0.01 58 0 118 0
30JUL26 7.00 P 0.00 0.00 0.00 0.03 0.00 60 0 183 0
30JUL26 7.25 P 0.00 0.00 0.00 0.06 0.00 58 0 381 0
30JUL26 7.50 P 0.00 0.00 0.00 0.10 -0.02 54 0 808 0
30JUL26 7.75 P 0.22 0.22 0.19 0.19 -0.01 55 51 395 +51
30JUL26 8.00 P 0.31 0.31 0.31 0.31 -0.01 55 1 218 0
30JUL26 8.25 P 0.00 0.00 0.00 0.48 +0.01 58 0 252 0
30JUL26 8.50 P 0.00 0.00 0.00 0.67 +0.01 59 0 357 0
30JUL26 8.75 P 0.00 0.00 0.00 0.89 +0.02 64 0 215 0
30JUL26 9.00 P 0.00 0.00 0.00 1.12 +0.04 68 0 175 0
30JUL26 9.25 P 0.00 0.00 0.00 1.33 +0.01 57 0 108 0
30JUL26 9.50 P 0.00 0.00 0.00 1.59 +0.01 72 0 442 0
30JUL26 9.75 P 0.00 0.00 0.00 1.87 +0.07 97 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 2.12 +0.07 106 0 313 0
30JUL26 10.50 P 0.00 0.00 0.00 2.61 +0.06 116 0 313 0
30JUL26 11.00 P 0.00 0.00 0.00 3.13 +0.09 141 0 290 0
30JUL26 11.50 P 0.00 0.00 0.00 3.64 +0.10 161 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.11 +0.06 156 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 4.58 +0.02 138 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.11 +0.06 179 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.65 +0.11 216 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.12 +0.06 207 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.58 +0.03 176 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.11 +0.06 219 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.61 +0.06 228 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.15 +0.11 265 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.61 +0.07 244 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.11 +0.05 252 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.60 +0.04 250 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 0.00 57 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 0.00 57 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 0.00 55 0 145 0
28AUG26 6.25 P 0.00 0.00 0.00 0.05 0.00 54 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.08 0.00 54 0 17 0
28AUG26 6.75 P 0.00 0.00 0.00 0.12 0.00 54 0 13 0
28AUG26 7.00 P 0.00 0.00 0.00 0.17 -0.01 53 0 39 0
28AUG26 7.25 P 0.00 0.00 0.00 0.25 0.00 54 0 143 0
28AUG26 7.50 P 0.37 0.37 0.35 0.33 -0.01 52 15 67 +10
28AUG26 7.75 P 0.00 0.00 0.00 0.44 -0.02 53 0 94 0
28AUG26 8.00 P 0.58 0.58 0.58 0.57 -0.02 53 1 173 0
28AUG26 8.25 P 0.00 0.00 0.00 0.72 -0.01 53 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 0.88 -0.01 53 0 197 0
28AUG26 8.75 P 0.00 0.00 0.00 1.07 +0.02 54 0 71 0
28AUG26 9.00 P 0.00 0.00 0.00 1.26 +0.01 54 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.49 +0.04 58 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.71 +0.05 59 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.94 +0.06 62 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.17 +0.06 63 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.61 +0.05 60 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.13 +0.09 72 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.64 +0.10 82 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.11 +0.06 80 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.58 +0.02 74 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.11 +0.06 92 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.65 +0.11 109 0 1 0
28AUG26 14.00 P 0.00 0.00 0.00 6.12 +0.06 106 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.59 +0.04 99 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.11 +0.06 112 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.61 +0.06 117 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.15 +0.11 134 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.61 +0.07 126 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 52 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.02 51 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.01 52 0 91 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.02 51 0 119 0
29SEP26 6.50 P 0.20 0.20 0.20 0.20 -0.02 50 5 73 +5
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.02 51 0 65 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 -0.02 50 0 137 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.02 50 0 100 0
29SEP26 7.50 P 0.53 0.53 0.53 0.58 -0.02 50 4 278 +4
29SEP26 7.75 P 0.70 0.70 0.68 0.70 -0.02 49 37 250 +20
29SEP26 8.00 P 0.77 0.85 0.76 0.84 -0.02 49 46 228 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 -0.02 49 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 -0.01 48 0 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.34 -0.01 47 0 132 0
29SEP26 9.00 P 0.00 0.00 0.00 1.53 -0.01 47 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.73 0.00 46 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.93 0.00 44 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.14 +0.01 42 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.36 +0.01 40 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.80 +0.02 0 0 206 0
29SEP26 11.00 P 3.35 3.35 3.35 3.26 +0.02 0 1 1,449 -1
29SEP26 11.50 P 0.00 0.00 0.00 3.72 +0.02 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.20 +0.03 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.67 +0.01 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.17 +0.02 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.65 +0.01 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.16 +0.05 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.64 +0.02 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.14 +0.02 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.64 +0.02 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.15 +0.06 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.63 +0.06 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.13 +0.05 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.63 +0.05 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.14 +0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.61 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.11 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.62 +0.05 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 0.00 53 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.10 0.00 53 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.14 0.00 53 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.18 -0.01 52 0 38 0
29OCT26 6.25 P 0.24 0.24 0.24 0.24 0.00 52 15 30 +15
29OCT26 6.50 P 0.00 0.00 0.00 0.30 -0.01 51 0 35 0
29OCT26 6.75 P 0.38 0.38 0.38 0.39 0.00 51 16 51 +16
29OCT26 7.00 P 0.00 0.00 0.00 0.48 -0.01 51 0 143 0
29OCT26 7.25 P 0.00 0.00 0.00 0.59 0.00 51 0 100 0
29OCT26 7.50 P 0.00 0.00 0.00 0.71 0.00 51 0 476 0
29OCT26 7.75 P 0.00 0.00 0.00 0.84 0.00 50 0 297 0
29OCT26 8.00 P 0.90 0.90 0.90 0.98 0.00 50 4 196 0
29OCT26 8.25 P 0.00 0.00 0.00 1.13 -0.01 49 0 110 0
29OCT26 8.50 P 0.00 0.00 0.00 1.29 0.00 49 0 30 0
29OCT26 8.75 P 0.00 0.00 0.00 1.47 +0.01 49 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.64 0.00 48 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.84 +0.01 48 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.03 +0.01 47 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.23 +0.01 46 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.44 +0.02 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.86 +0.01 39 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.01 52 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 -0.01 52 0 60 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 -0.02 52 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 -0.02 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 -0.02 50 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 -0.02 51 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 -0.02 50 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 -0.03 50 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 -0.02 50 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 -0.02 50 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 -0.03 49 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 -0.02 49 0 60 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 -0.02 49 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 0.00 49 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 0.00 49 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 -0.02 48 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 +0.02 49 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.39 0.00 48 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.62 +0.04 49 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 3.04 +0.06 49 0 27 0
30DEC26 11.00 P 3.48 3.48 3.48 3.47 +0.06 48 1 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.89 +0.02 44 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.35 +0.03 42 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.81 +0.03 32 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.28 +0.03 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.76 +0.02 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.24 +0.02 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.70 +0.02 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.19 +0.01 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.70 +0.04 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.18 +0.02 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.68 +0.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.17 +0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.67 +0.03 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.16 +0.04 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.65 +0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.15 +0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.64 +0.02 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 0.00 51 0 5 0
30MAR27 5.25 P 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 0.00 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.38 0.00 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.53 -0.01 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.62 -0.03 49 0 3 0
30MAR27 6.75 P 0.00 0.00 0.00 0.73 -0.02 49 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.84 -0.02 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.96 -0.02 49 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 -0.02 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.22 -0.01 48 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.37 0.00 49 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.52 0.00 49 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.68 0.00 48 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.85 +0.01 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 +0.02 49 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 +0.01 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.40 +0.04 49 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.56 +0.02 48 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 +0.02 48 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.19 +0.04 49 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.60 +0.05 48 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.03 +0.04 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.47 +0.03 47 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.92 +0.03 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.36 +0.01 43 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.82 +0.01 39 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.29 +0.01 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.76 +0.01 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.25 +0.02 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.73 +0.02 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.21 +0.02 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.69 +0.01 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.18 +0.03 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.67 +0.03 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.17 +0.04 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.67 +0.03 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.17 +0.03 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 0.00 52 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 0.00 51 0 0 0
29JUN27 5.50 P 0.46 0.46 0.46 0.44 0.00 51 8 22 +8
29JUN27 5.75 P 0.52 0.52 0.52 0.51 0.00 50 8 14 +8
29JUN27 6.00 P 0.00 0.00 0.00 0.62 +0.02 51 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.70 0.00 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.80 0.00 50 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 0.91 -0.01 50 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 1.02 -0.02 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.15 -0.03 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.28 -0.03 49 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.42 -0.04 49 100 104 +100
29JUN27 8.00 P 0.00 0.00 0.00 1.56 -0.05 49 100 100 +100
29JUN27 8.25 P 0.00 0.00 0.00 1.71 -0.05 49 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.87 0.00 49 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.03 0.00 49 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.21 +0.01 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.39 +0.02 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.57 +0.02 49 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.76 +0.01 49 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.95 +0.01 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.32 -0.03 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.75 0.00 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.16 -0.01 48 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.60 +0.04 49 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 5.04 +0.04 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.47 +0.03 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.91 +0.01 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.36 +0.01 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.84 +0.02 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.32 +0.04 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.79 +0.03 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.27 +0.04 0 0 0 0
TOTAL PUT 413 21,605 +336
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$ 3.490
30JUL26 2.20 C 0.00 0.00 0.00 1.30 +0.05 158 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.50 +0.04 61 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.40 +0.04 50 0 33 0
30JUL26 3.20 C 0.00 0.00 0.00 0.30 +0.03 39 0 333 0
30JUL26 3.30 C 0.00 0.00 0.00 0.23 +0.03 50 0 662 0
30JUL26 3.40 C 0.15 0.15 0.15 0.16 +0.02 49 2 270 -2
30JUL26 3.50 C 0.00 0.00 0.00 0.11 +0.02 51 0 461 0
30JUL26 3.60 C 0.07 0.08 0.06 0.08 +0.01 57 10 603 +7
30JUL26 3.70 C 0.03 0.03 0.03 0.05 +0.01 56 5 8,691 +5
30JUL26 3.80 C 0.03 0.03 0.03 0.03 0.00 56 225 527 -72
30JUL26 3.90 C 0.00 0.00 0.00 0.02 0.00 59 0 642 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 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 73 0 201 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 93 0 746 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 99 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 106 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 111 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 117 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 123 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 160 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 171 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 181 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 191 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 200 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 209 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 1.30 +0.05 86 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.90 +0.04 58 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.80 +0.04 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.70 +0.05 45 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.61 +0.05 48 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.51 +0.04 41 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.43 +0.03 44 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.35 +0.02 43 0 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.29 +0.02 46 0 33 0
28AUG26 3.40 C 0.23 0.23 0.23 0.25 +0.04 50 1 50 +1
28AUG26 3.50 C 0.17 0.19 0.17 0.18 +0.01 45 4 136 +3
28AUG26 3.60 C 0.15 0.15 0.15 0.15 +0.01 48 10 33 +3
28AUG26 3.70 C 0.00 0.00 0.00 0.12 +0.01 49 0 31 0
28AUG26 3.80 C 0.00 0.00 0.00 0.09 0.00 48 0 688 0
28AUG26 3.90 C 0.00 0.00 0.00 0.07 0.00 49 0 60 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 0.00 48 0 80 0
28AUG26 4.10 C 0.05 0.05 0.05 0.04 0.00 49 30 180 +30
28AUG26 4.20 C 0.05 0.05 0.05 0.03 0.00 49 360 605 +360
28AUG26 4.30 C 0.00 0.00 0.00 0.02 0.00 48 0 160 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 155 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 320 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 160 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 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 80 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.30 +0.05 70 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29SEP26 2.50 C 0.97 0.97 0.97 0.99 +0.03 0 2 5 -2
29SEP26 2.60 C 0.00 0.00 0.00 0.90 +0.04 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 +0.04 42 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.71 +0.04 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 +0.05 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.55 +0.04 47 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.47 +0.03 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.40 +0.02 44 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.35 +0.03 46 0 10 0
29SEP26 3.40 C 0.00 0.00 0.00 0.30 +0.02 46 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 +0.03 47 0 115 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 +0.03 49 0 19 0
29SEP26 3.70 C 0.16 0.16 0.16 0.19 +0.02 48 21 217 -15
29SEP26 3.80 C 0.00 0.00 0.00 0.16 +0.01 48 0 103 0
29SEP26 3.90 C 0.00 0.00 0.00 0.13 +0.01 48 0 123 0
29SEP26 4.00 C 0.11 0.13 0.11 0.11 +0.01 48 93 360 +93
29SEP26 4.10 C 0.10 0.10 0.10 0.09 +0.01 48 60 378 +60
29SEP26 4.20 C 0.00 0.00 0.00 0.08 +0.01 49 0 40 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 0.00 48 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 0.00 48 0 32 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 0.00 48 0 1,334 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 0.00 47 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 0.00 45 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 158 0
29SEP26 5.00 C 0.02 0.02 0.02 0.01 0.00 45 6 4,198 -6
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 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 59 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 66 0 439 0
29SEP26 6.50 C 0.02 0.02 0.02 0.01 0.00 70 10 2 -8
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 309 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 1.30 +0.05 60 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.00 +0.04 45 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.91 +0.05 47 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.83 +0.06 50 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.74 +0.05 47 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.65 +0.04 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.57 +0.02 43 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.51 +0.03 45 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.40 +0.02 45 0 3 0
29OCT26 3.40 C 0.00 0.00 0.00 0.36 +0.03 47 0 52 0
29OCT26 3.50 C 0.00 0.00 0.00 0.31 +0.02 46 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.28 +0.02 48 0 170 0
29OCT26 3.70 C 0.00 0.00 0.00 0.24 +0.02 47 0 288 0
29OCT26 3.80 C 0.00 0.00 0.00 0.21 +0.01 47 0 33 0
29OCT26 3.90 C 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.30 +0.05 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.20 +0.04 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.11 +0.03 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.03 +0.03 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 +0.03 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.87 +0.03 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.80 +0.03 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.73 +0.03 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.67 +0.03 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.61 +0.03 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.56 +0.03 47 0 61 0
30DEC26 3.30 C 0.00 0.00 0.00 0.51 +0.03 47 0 250 0
30DEC26 3.40 C 0.45 0.45 0.45 0.49 +0.05 51 2 516 +2
30DEC26 3.50 C 0.00 0.00 0.00 0.43 +0.03 49 0 65 0
30DEC26 3.60 C 0.00 0.00 0.00 0.38 +0.01 47 0 3,338 0
30DEC26 3.70 C 0.00 0.00 0.00 0.35 +0.02 48 0 1,459 0
30DEC26 3.80 C 0.00 0.00 0.00 0.32 +0.01 49 0 859 0
30DEC26 3.90 C 0.00 0.00 0.00 0.30 +0.02 50 0 182 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 +0.02 50 0 661 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 +0.01 49 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 +0.02 50 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 +0.02 50 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 +0.02 50 0 32 0
30DEC26 4.50 C 0.15 0.15 0.15 0.16 +0.01 50 1 189 -1
30DEC26 4.60 C 0.00 0.00 0.00 0.14 +0.01 49 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 +0.01 50 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 0.00 49 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 0.00 49 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 572 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 49 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 49 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 49 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 49 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 48 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 57 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 62 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 65 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.34 +0.04 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.25 +0.03 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.17 +0.03 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.10 +0.03 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.02 +0.02 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.95 +0.02 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.89 +0.03 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.83 +0.03 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.77 +0.03 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.71 +0.03 46 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.66 +0.03 46 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.61 +0.02 46 0 98 0
30MAR27 3.40 C 0.00 0.00 0.00 0.59 +0.04 49 0 60 0
30MAR27 3.50 C 0.00 0.00 0.00 0.52 +0.01 46 0 60 0
30MAR27 3.60 C 0.00 0.00 0.00 0.49 +0.02 47 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.46 +0.02 48 0 5,069 0
30MAR27 3.80 C 0.00 0.00 0.00 0.42 0.00 47 0 429 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 +0.01 48 0 327 0
30MAR27 4.00 C 0.37 0.37 0.37 0.36 0.00 47 30 5,000 -10
30MAR27 4.10 C 0.00 0.00 0.00 0.34 +0.01 48 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 0.00 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.28 0.00 47 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 0.00 47 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 0.00 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 0.00 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 0.00 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 0.00 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 0.00 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 0.00 47 0 3,014 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 0.00 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 65 0
30MAR27 5.75 C 0.16 0.16 0.16 0.09 0.00 48 225 226 +225
30MAR27 6.00 C 0.15 0.15 0.15 0.07 0.00 47 360 458 +6
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 48 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 0.00 48 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 47 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 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 44 0 173 0
29JUN27 2.20 C 0.00 0.00 0.00 1.39 +0.03 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.32 +0.03 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.24 +0.03 48 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.17 +0.03 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.10 +0.03 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.04 +0.03 48 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.97 +0.02 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.92 +0.03 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.86 +0.03 47 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.81 +0.03 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.76 +0.03 47 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.71 +0.02 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.68 +0.03 48 0 10 0
29JUN27 3.50 C 0.00 0.00 0.00 0.63 +0.02 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.59 +0.01 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.56 +0.02 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.53 +0.02 48 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.50 +0.02 48 0 2 0
29JUN27 4.00 C 0.00 0.00 0.00 0.47 +0.03 48 0 7 0
29JUN27 4.10 C 0.00 0.00 0.00 0.44 +0.03 48 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.41 +0.02 48 0 37 0
29JUN27 4.30 C 0.00 0.00 0.00 0.39 +0.03 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 +0.02 48 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 +0.02 48 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.30 +0.02 48 0 16 0
TOTAL CALL 1,457 77,181 +679
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 136 0 60 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 316 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 88 0 73 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 700 0
30JUL26 3.00 P 0.01 0.01 0.01 0.01 0.00 65 10 570 0
30JUL26 3.10 P 0.01 0.01 0.01 0.01 -0.01 54 20 132 -20
30JUL26 3.20 P 0.03 0.03 0.03 0.02 -0.02 52 5 355 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 -0.02 51 0 818 0
30JUL26 3.40 P 0.10 0.10 0.07 0.07 -0.03 50 8 208 +2
30JUL26 3.50 P 0.13 0.15 0.13 0.12 -0.03 53 302 8,292 0
30JUL26 3.60 P 0.00 0.00 0.00 0.18 -0.04 53 0 538 0
30JUL26 3.70 P 0.00 0.00 0.00 0.26 -0.03 58 0 2,500 0
30JUL26 3.80 P 0.36 0.36 0.36 0.34 -0.04 58 1 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.43 -0.04 61 0 466 0
30JUL26 4.00 P 0.00 0.00 0.00 0.53 -0.04 70 0 429 0
30JUL26 4.10 P 0.00 0.00 0.00 0.63 -0.04 79 0 200 0
30JUL26 4.20 P 0.80 0.80 0.80 0.73 -0.04 87 5 54 -5
30JUL26 4.30 P 0.00 0.00 0.00 0.83 -0.05 96 0 407 0
30JUL26 4.40 P 0.00 0.00 0.00 0.94 -0.03 113 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 1.04 -0.03 121 0 283 0
30JUL26 4.60 P 0.00 0.00 0.00 1.14 -0.03 129 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.24 -0.03 136 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.34 -0.03 143 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.44 -0.03 150 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.54 -0.03 156 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.79 -0.03 171 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.04 -0.03 186 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.29 -0.03 199 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.54 -0.03 212 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.79 -0.03 223 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.04 -0.03 235 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.29 -0.03 245 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.54 -0.03 255 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 37 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 0.02 0.00 53 0 80 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 0.00 52 0 68 0
28AUG26 2.90 P 0.00 0.00 0.00 0.04 -0.01 50 0 31 0
28AUG26 3.00 P 0.06 0.06 0.06 0.06 -0.01 50 5 91 -5
28AUG26 3.10 P 0.09 0.09 0.07 0.08 -0.01 48 18 90 +18
28AUG26 3.20 P 0.12 0.12 0.12 0.11 -0.02 48 10 97 0
28AUG26 3.30 P 0.15 0.15 0.15 0.15 -0.02 48 10 81 +10
28AUG26 3.40 P 0.21 0.21 0.21 0.20 -0.02 48 2 162 0
28AUG26 3.50 P 0.00 0.00 0.00 0.26 -0.02 50 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.32 -0.03 49 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.39 -0.03 50 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.47 -0.03 52 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.55 -0.04 52 0 206 0
28AUG26 4.00 P 0.65 0.65 0.65 0.64 -0.03 54 10 71 +10
28AUG26 4.10 P 0.00 0.00 0.00 0.73 -0.03 56 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.82 -0.04 57 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.92 -0.04 62 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.01 -0.04 62 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.11 -0.04 66 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.21 -0.04 69 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.30 -0.04 68 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.40 -0.05 71 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.50 -0.04 75 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.59 -0.05 71 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.84 -0.05 79 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.08 -0.05 76 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.33 -0.04 82 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.57 -0.06 65 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.82 -0.06 72 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 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 0.02 0.00 49 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 0.00 49 0 5 0
29SEP26 2.70 P 0.05 0.05 0.05 0.04 -0.01 48 60 201 +60
29SEP26 2.80 P 0.05 0.05 0.05 0.05 -0.02 46 20 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29SEP26 3.00 P 0.11 0.11 0.11 0.11 0.00 49 5 38 +5
29SEP26 3.10 P 0.00 0.00 0.00 0.13 -0.02 46 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 -0.02 47 0 158 0
29SEP26 3.30 P 0.21 0.21 0.21 0.22 -0.01 48 3 433 +3
29SEP26 3.40 P 0.28 0.28 0.26 0.27 -0.01 48 2,502 2,602 +2,502
29SEP26 3.50 P 0.00 0.00 0.00 0.32 -0.03 47 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.38 -0.03 47 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.46 -0.02 50 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.53 -0.03 50 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.61 -0.03 51 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.69 -0.03 52 0 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.77 -0.03 52 0 79 0
29SEP26 4.20 P 0.87 0.87 0.87 0.86 -0.03 53 5 374 +3
29SEP26 4.30 P 0.00 0.00 0.00 0.95 -0.03 55 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.04 -0.04 56 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.13 -0.04 56 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.23 -0.04 59 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.33 -0.03 62 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.43 -0.03 65 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.51 -0.04 61 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.62 -0.03 67 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.85 -0.04 65 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.10 -0.03 71 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.33 -0.05 64 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.59 -0.04 75 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.82 -0.06 58 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.07 -0.06 62 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 3.32 -0.06 67 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.57 -0.05 71 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 3.82 -0.05 75 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.07 -0.05 79 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.32 -0.05 83 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.57 -0.05 86 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.82 -0.05 90 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.07 -0.05 93 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.32 -0.05 96 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.57 -0.05 99 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.82 -0.05 103 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.07 -0.05 106 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.32 -0.05 108 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.57 -0.05 111 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.12 0.00 48 0 57 0
29OCT26 3.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 31 0
29OCT26 3.10 P 0.00 0.00 0.00 0.17 -0.02 46 0 265 0
29OCT26 3.20 P 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.26 -0.02 46 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.31 -0.03 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.36 -0.04 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.51 -0.02 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.58 -0.03 50 0 194 0
29OCT26 3.90 P 0.00 0.00 0.00 0.65 -0.03 49 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.73 -0.03 51 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.81 -0.03 51 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.89 -0.04 51 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.98 -0.03 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.07 -0.03 53 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 -0.01 47 0 25 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 0.00 51 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 0.00 50 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 0.00 49 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 -0.01 48 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 0.00 49 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 15,011 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 -0.01 48 0 29 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 -0.01 49 0 459 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 -0.01 47 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 -0.01 48 0 2,667 0
30DEC26 3.50 P 0.47 0.47 0.47 0.47 -0.02 49 3 49 +3
30DEC26 3.60 P 0.00 0.00 0.00 0.53 -0.02 49 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.60 -0.02 50 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.68 -0.02 51 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.75 -0.02 52 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.82 -0.03 51 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.90 -0.02 52 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 0.97 -0.03 52 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.06 -0.03 53 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.14 -0.03 53 0 156 0
30DEC26 4.50 P 0.00 0.00 0.00 1.22 -0.04 53 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.31 -0.03 54 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.40 -0.03 55 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.49 -0.03 55 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.58 -0.04 56 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 -0.03 58 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 1.91 -0.04 59 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.15 -0.03 61 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.38 -0.05 61 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.62 -0.03 63 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.86 -0.03 64 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.10 -0.03 64 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.35 -0.03 67 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.58 -0.05 61 0 67 0
30DEC26 7.25 P 0.00 0.00 0.00 3.83 -0.05 64 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.07 -0.06 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.34 -0.03 74 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.59 -0.03 76 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.84 -0.03 78 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.09 -0.03 81 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.34 -0.03 83 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.57 -0.05 73 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.82 -0.05 76 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.07 -0.05 78 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.32 -0.05 80 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.57 -0.05 82 0 0 0
30MAR27 2.20 P 0.08 0.08 0.08 0.06 -0.02 46 1 1 +1
30MAR27 2.30 P 0.00 0.00 0.00 0.08 -0.01 47 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 -0.01 48 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 0.00 48 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 -0.01 47 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 -0.01 47 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 -0.01 46 0 33 0
30MAR27 3.00 P 0.29 0.30 0.29 0.30 -0.01 47 20 2,530 +10
30MAR27 3.10 P 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 -0.02 46 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.42 -0.03 45 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.49 -0.01 47 0 52 0
30MAR27 3.50 P 0.55 0.55 0.55 0.55 -0.02 47 30 5,118 +30
30MAR27 3.60 P 0.00 0.00 0.00 0.60 -0.03 46 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 -0.04 46 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.75 -0.02 48 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.82 -0.03 49 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.89 -0.04 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 0.97 -0.03 50 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.04 -0.04 49 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.12 -0.04 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.20 -0.04 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.28 -0.04 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.37 -0.04 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.45 -0.04 51 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.54 -0.04 52 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.63 -0.04 52 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.72 -0.04 53 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.95 -0.04 54 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.18 -0.04 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.42 -0.03 58 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.65 -0.03 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 2.88 -0.03 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.12 -0.03 58 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.35 -0.04 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.60 -0.04 59 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.85 -0.03 61 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.09 -0.04 61 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.34 -0.04 63 0 0 0
29JUN27 2.20 P 0.11 0.11 0.11 0.10 -0.01 47 1 1 +1
29JUN27 2.30 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.15 -0.01 47 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.18 0.00 47 0 110 0
29JUN27 2.60 P 0.20 0.20 0.20 0.21 -0.01 47 10 10 +10
29JUN27 2.70 P 0.00 0.00 0.00 0.25 0.00 48 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 0.00 47 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 0.00 47 0 27 0
29JUN27 3.00 P 0.00 0.00 0.00 0.36 -0.01 47 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 -0.01 47 0 15 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 0.00 47 0 16 0
29JUN27 3.30 P 0.00 0.00 0.00 0.51 -0.01 47 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.56 -0.01 47 0 5 0
29JUN27 3.50 P 0.00 0.00 0.00 0.62 -0.01 47 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.69 -0.01 47 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.76 -0.01 48 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.81 -0.03 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.89 -0.03 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.97 -0.02 49 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.05 -0.01 50 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.12 -0.02 50 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.20 -0.01 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.28 -0.01 50 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.35 -0.02 50 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 1.44 -0.02 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.52 -0.02 51 0 0 0
TOTAL PUT 3,066 104,052 +2,638
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$ 56.680
30JUL26 42.00 C 0.00 0.00 0.00 15.03 +1.22 161 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.03 +1.22 151 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.03 +1.22 142 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.03 +1.22 132 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.01 +1.20 122 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.95 +1.14 108 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.95 +1.14 99 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.69 +0.88 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.69 +0.88 46 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.19 +0.84 30 0 3 0
30JUL26 55.00 C 1.35 2.25 1.35 1.88 +0.50 31 29 81 -17
30JUL26 57.50 C 0.37 0.64 0.37 0.57 +0.19 31 287 264 -98
30JUL26 60.00 C 0.12 0.16 0.11 0.12 +0.03 31 24 124 +24
30JUL26 62.50 C 0.00 0.00 0.00 0.02 0.00 32 0 170 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 72 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 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 71 0 1,293 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 91 0 52 0
28AUG26 43.00 C 0.00 0.00 0.00 14.03 +1.22 75 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.03 +1.22 71 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.03 +1.22 66 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.01 +1.20 61 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.95 +1.14 54 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.95 +1.14 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.92 +1.11 44 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.89 +1.06 39 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 4.47 +0.88 30 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 2.70 +0.60 28 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 1.47 +0.36 28 10 57 +6
28AUG26 60.00 C 0.60 0.82 0.50 0.71 +0.17 27 206 216 -7
28AUG26 62.50 C 0.32 0.32 0.32 0.30 +0.07 27 5 189 0
28AUG26 65.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 177 0
28AUG26 72.50 C 0.07 0.07 0.07 0.01 0.00 30 5 36 +5
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 16.96 +1.15 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.99 +1.18 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.03 +1.22 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.03 +1.22 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.03 +1.22 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.03 +1.22 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.01 +1.20 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.98 +1.17 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.95 +1.11 35 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.92 +1.00 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.89 +0.81 28 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.99 +0.86 27 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 3.36 +0.63 27 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 2.12 +0.43 26 0 67 0
29SEP26 60.00 C 1.04 1.32 1.04 1.25 +0.26 26 8 163 +8
29SEP26 62.50 C 0.00 0.00 0.00 0.69 +0.13 26 0 16 0
29SEP26 65.00 C 0.36 0.40 0.36 0.36 +0.07 26 4 34 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 +0.04 26 0 40 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 54 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 27 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 14.03 +1.22 43 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.03 +1.22 40 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.03 +1.22 37 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.01 +1.18 34 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.01 +1.09 32 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.95 +0.90 28 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.95 +0.71 25 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.36 +0.89 28 0 3 0
29OCT26 52.50 C 0.00 0.00 0.00 5.30 +0.57 25 0 0 0
29OCT26 55.00 C 3.50 3.80 3.50 3.76 +0.45 25 8 15 -2
29OCT26 57.50 C 0.00 0.00 0.00 2.58 +0.42 25 0 19 0
29OCT26 60.00 C 0.00 0.00 0.00 1.68 +0.31 25 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 1.06 +0.21 26 0 10 0
29OCT26 65.00 C 0.00 0.00 0.00 0.64 +0.12 25 0 10 0
29OCT26 67.50 C 0.00 0.00 0.00 0.36 +0.06 25 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 0.20 +0.03 25 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.11 +0.02 25 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.03 +1.16 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.03 +1.08 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.03 +0.99 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.03 +0.88 26 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.13 +0.83 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.22 +0.75 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.37 +0.70 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.79 +0.88 27 0 0 0
30DEC26 50.00 C 8.20 8.20 8.10 8.05 +0.87 27 25 55 +23
30DEC26 52.50 C 5.55 6.19 5.55 6.17 +0.62 25 6 3 +3
30DEC26 55.00 C 0.00 0.00 0.00 4.61 +0.57 24 0 32 0
30DEC26 57.50 C 2.80 2.80 2.80 3.36 +0.40 24 1 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.40 +0.28 24 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.73 +0.25 25 0 16 0
30DEC26 65.00 C 1.15 1.15 1.15 1.21 +0.20 25 1 34 0
30DEC26 67.50 C 0.65 0.65 0.65 0.81 +0.14 25 2 19 +2
30DEC26 70.00 C 0.00 0.00 0.00 0.53 +0.07 25 0 21 0
30DEC26 72.50 C 0.00 0.00 0.00 0.34 +0.04 25 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 0.00 25 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 15.03 +0.70 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.07 +0.62 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.15 +0.94 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.33 +0.94 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.47 +0.53 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.65 +0.50 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.86 +0.45 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.31 +0.64 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.58 +0.58 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.93 +0.51 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.50 +0.44 23 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 4.16 +0.35 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.18 +0.27 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.43 +0.24 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.87 +0.24 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.39 +0.20 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.01 +0.13 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.72 +0.06 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.35 +0.02 23 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.17 +0.01 23 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 14.28 +0.77 14 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.44 +0.75 17 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.64 +0.72 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.86 +0.71 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.10 +0.35 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.38 +0.37 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.75 +0.70 21 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.04 +0.65 21 0 14 0
29JUN27 52.50 C 0.00 0.00 0.00 7.45 +0.55 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.08 +0.48 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.91 +0.42 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.91 +0.34 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.09 +0.29 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.50 +0.32 23 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.97 +0.29 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.50 +0.21 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.14 +0.12 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.86 +0.09 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.62 +0.06 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.46 +0.04 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.35 +0.04 23 0 4 0
TOTAL CALL 621 5,409 -53
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 49 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,045 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 137 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 84 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 26 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 159 0
30JUL26 52.50 P 0.25 0.25 0.25 0.12 -0.16 31 1 115 -1
30JUL26 55.00 P 0.93 1.00 0.46 0.62 -0.50 30 96 670 -2
30JUL26 57.50 P 1.87 1.87 1.79 1.91 -0.78 29 20 119 +1
30JUL26 60.00 P 0.00 0.00 0.00 4.04 -0.85 31 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 6.46 -0.87 32 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 8.95 -0.87 35 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 11.45 -0.87 44 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.95 -0.87 52 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 16.45 -0.87 60 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.95 -0.87 68 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.45 -0.87 75 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.95 -0.87 83 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.45 -0.87 90 0 0 0
28AUG26 43.00 P 0.08 0.08 0.08 0.01 0.00 33 1 1 +1
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
28AUG26 46.00 P 0.11 0.11 0.11 0.02 -0.02 27 5 141 +5
28AUG26 47.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 80 0
28AUG26 48.00 P 0.22 0.22 0.18 0.07 -0.05 27 121 139 +104
28AUG26 49.00 P 0.24 0.24 0.24 0.13 -0.08 27 1 37 +1
28AUG26 50.00 P 0.00 0.00 0.00 0.21 -0.12 27 0 52 0
28AUG26 52.50 P 0.66 0.66 0.61 0.63 -0.26 27 36 89 +31
28AUG26 55.00 P 1.41 1.41 1.26 1.37 -0.53 26 178 201 +111
28AUG26 57.50 P 3.08 3.08 2.61 2.65 -0.78 26 2 109 -1
28AUG26 60.00 P 0.00 0.00 0.00 4.36 -0.87 24 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 6.63 -0.82 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.98 -0.86 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 11.45 -0.87 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.95 -0.87 32 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.45 -0.87 36 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.95 -0.87 41 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.45 -0.87 45 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.95 -0.87 49 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.45 -0.87 53 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 25 0
29SEP26 44.00 P 0.18 0.18 0.18 0.04 -0.02 27 2 68 0
29SEP26 45.00 P 0.25 0.25 0.22 0.06 -0.03 26 3 65 +3
29SEP26 46.00 P 0.00 0.00 0.00 0.09 -0.05 26 0 121 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 -0.07 26 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 0.22 -0.10 26 0 26 0
29SEP26 49.00 P 0.00 0.00 0.00 0.33 -0.13 26 0 62 0
29SEP26 50.00 P 0.00 0.00 0.00 0.47 -0.18 26 0 160 0
29SEP26 52.50 P 0.00 0.00 0.00 1.05 -0.30 26 0 40 0
29SEP26 55.00 P 1.98 1.98 1.87 1.89 -0.54 25 16 50 0
29SEP26 57.50 P 0.00 0.00 0.00 3.13 -0.78 25 0 20 0
29SEP26 60.00 P 0.00 0.00 0.00 4.81 -0.94 25 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.88 -0.77 26 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.10 -0.82 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.48 -0.86 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.95 -0.87 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.45 -0.87 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.95 -0.87 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.45 -0.87 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.95 -0.87 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.45 -0.87 43 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.13 -0.05 25 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.19 -0.08 25 0 12 0
29OCT26 47.00 P 0.00 0.00 0.00 0.28 -0.10 25 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.39 -0.13 25 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 0.53 -0.18 25 0 40 0
29OCT26 50.00 P 0.00 0.00 0.00 0.72 -0.21 25 0 41 0
29OCT26 52.50 P 1.66 1.66 1.66 1.39 -0.31 26 1 4 -1
29OCT26 55.00 P 2.32 2.32 2.32 2.31 -0.50 25 1 0 -1
29OCT26 57.50 P 0.00 0.00 0.00 3.59 -0.56 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.22 -0.64 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.11 -0.74 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.24 -0.80 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.54 -0.84 25 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.96 -0.87 25 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.45 -0.87 27 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.95 -0.87 30 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.45 -0.87 33 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.95 -0.87 36 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.45 -0.87 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 -0.04 25 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 -0.07 25 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 -0.08 25 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.32 -0.10 25 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.42 -0.14 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.56 -0.16 25 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.73 -0.18 25 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.92 -0.24 25 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 1.17 -0.25 25 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 1.93 -0.37 25 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.98 -0.46 25 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 4.23 -0.50 25 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.73 -0.65 24 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.54 -0.71 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.54 -1.08 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.72 -1.17 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.03 -1.17 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.46 -0.87 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.95 -0.87 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.45 -0.87 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.95 -0.87 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.45 -0.87 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.25 -0.07 23 0 6 0
30MAR27 43.00 P 0.00 0.00 0.00 0.33 -0.09 23 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.43 -0.11 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.56 -0.14 23 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.70 -0.19 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.89 -0.19 24 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.09 -0.24 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.33 -0.26 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.60 -0.31 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.45 -0.39 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.53 -0.47 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.85 -0.40 24 0 2 0
30MAR27 60.00 P 7.10 7.10 7.10 6.22 -0.62 23 2 76 -2
30MAR27 62.50 P 0.00 0.00 0.00 7.94 -0.69 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.85 -1.07 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.93 -1.18 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.16 -1.28 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.51 -1.23 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.95 -0.87 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.45 -0.87 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.95 -0.87 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.45 -0.87 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.49 -0.10 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.62 -0.11 23 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.79 -0.15 23 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.97 -0.16 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.17 -0.20 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.41 -0.21 23 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 1.66 -0.26 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.97 -0.27 23 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.86 -0.33 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.96 -0.41 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.27 -0.49 23 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.80 -0.56 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.52 -0.64 24 0 0 0
29JUN27 65.00 P 10.70 10.70 10.70 10.43 -0.71 24 1 2 +1
29JUN27 67.50 P 0.00 0.00 0.00 12.14 -1.13 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.29 -1.25 23 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 16.58 -1.31 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.97 -1.23 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.45 -0.87 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.95 -0.87 25 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.45 -0.87 27 0 0 0
TOTAL PUT 487 4,882 +250
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$ 76.750
24JUL26 50.00 C 0.00 0.00 0.00 26.82 -0.05 214 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 24.32 -0.05 192 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 21.82 -0.05 171 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 19.26 -0.11 0 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 16.84 -0.03 137 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 14.69 +0.32 167 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 12.12 +0.25 135 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 9.27 -0.10 52 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 6.77 -0.11 38 0 14 0
24JUL26 72.50 C 0.00 0.00 0.00 4.30 -0.15 34 0 30 0
24JUL26 75.00 C 2.87 2.87 2.69 2.16 -0.09 38 39 375 0
24JUL26 77.50 C 0.80 1.16 0.80 0.68 -0.17 35 102 360 -21
24JUL26 80.00 C 0.00 0.00 0.00 0.12 -0.11 35 0 75 0
24JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 - 109 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 28.83 -0.06 130 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.79 -0.10 96 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.82 -0.07 115 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.32 -0.07 102 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.84 -0.05 97 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.48 +0.08 106 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.16 +0.26 107 0 3,110 0
30JUL26 62.50 C 0.00 0.00 0.00 14.69 +0.29 95 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 12.12 +0.22 76 0 390 0
30JUL26 67.50 C 0.00 0.00 0.00 9.30 -0.12 25 0 225 0
30JUL26 70.00 C 0.00 0.00 0.00 6.84 -0.14 30 0 461 0
30JUL26 72.50 C 5.50 5.50 5.50 4.51 -0.20 30 100 2,154 0
30JUL26 75.00 C 3.32 3.32 2.80 2.63 -0.09 32 21 1,382 -19
30JUL26 77.50 C 1.65 1.65 1.20 1.20 -0.19 31 142 1,702 -114
30JUL26 80.00 C 0.74 0.77 0.57 0.44 -0.16 31 237 1,961 -85
30JUL26 82.50 C 0.29 0.29 0.29 0.13 -0.09 31 2 1,154 0
30JUL26 85.00 C 0.08 0.08 0.08 0.03 -0.04 31 30 958 +30
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 288 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 106 0
31JUL26 52.50 C 0.00 0.00 0.00 24.34 -0.06 102 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 21.90 0.00 103 0 0 0
31JUL26 57.50 C 0.00 0.00 0.00 19.48 +0.08 100 0 0 0
31JUL26 60.00 C 0.00 0.00 0.00 17.16 +0.26 101 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 14.69 +0.28 89 0 0 0
31JUL26 65.00 C 0.00 0.00 0.00 12.12 +0.21 72 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 9.31 -0.12 29 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 6.87 -0.13 32 0 0 0
31JUL26 72.50 C 4.97 4.97 4.97 4.72 +0.01 36 30 60 +30
31JUL26 75.00 C 0.00 0.00 0.00 2.74 -0.04 33 0 7 0
31JUL26 77.50 C 0.00 0.00 0.00 1.35 -0.11 32 0 30 0
31JUL26 80.00 C 0.82 0.88 0.75 0.54 -0.12 32 121 155 +121
31JUL26 82.50 C 0.33 0.33 0.33 0.18 -0.08 32 5 5 +5
31JUL26 85.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
31JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
31JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 28.90 -0.10 46 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.95 -0.06 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.96 -0.05 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.41 -0.11 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.92 -0.11 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.97 +0.43 65 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.47 +0.40 57 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.95 +0.54 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.49 +0.24 43 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 9.85 -0.14 32 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 7.75 -0.14 32 0 748 0
28AUG26 72.50 C 0.00 0.00 0.00 5.87 -0.16 32 0 821 0
28AUG26 75.00 C 4.72 4.77 4.72 4.38 -0.02 33 90 1,076 -30
28AUG26 77.50 C 3.34 3.50 3.34 3.05 -0.01 33 45 1,538 +30
28AUG26 80.00 C 2.25 2.40 2.25 2.06 -0.02 33 8 884 +4
28AUG26 82.50 C 1.62 1.62 1.53 1.34 -0.04 33 4 1,710 0
28AUG26 85.00 C 0.98 1.05 0.98 0.83 -0.08 33 284 641 +225
28AUG26 87.50 C 0.75 0.75 0.75 0.49 -0.07 33 45 162 +15
28AUG26 90.00 C 0.48 0.48 0.48 0.28 -0.05 33 30 520 -30
28AUG26 92.50 C 0.00 0.00 0.00 0.15 -0.03 32 0 201 0
28AUG26 95.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.02 -0.03 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.02 -0.03 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.03 -0.02 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.57 0.00 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.30 +0.22 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.97 +0.43 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.47 +0.40 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.06 +0.45 42 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 12.49 +0.06 34 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 10.10 -0.14 30 0 1,286 0
29SEP26 70.00 C 0.00 0.00 0.00 8.10 -0.15 30 0 5,688 0
29SEP26 72.50 C 0.00 0.00 0.00 6.32 -0.15 30 0 891 0
29SEP26 75.00 C 0.00 0.00 0.00 4.94 -0.05 32 0 839 0
29SEP26 77.50 C 4.02 4.17 4.02 3.65 -0.04 31 60 1,008 +30
29SEP26 80.00 C 2.95 3.01 2.95 2.64 -0.09 31 34 2,533 0
29SEP26 82.50 C 0.00 0.00 0.00 1.85 -0.11 31 0 450 0
29SEP26 85.00 C 1.54 1.54 1.54 1.27 -0.10 31 13 1,846 +13
29SEP26 87.50 C 0.00 0.00 0.00 0.86 -0.08 31 0 397 0
29SEP26 90.00 C 0.80 0.80 0.80 0.56 -0.07 31 10 3,472 0
29SEP26 92.50 C 0.00 0.00 0.00 0.36 -0.05 31 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 158 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 34 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 37 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 28.02 -0.03 49 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.03 -0.03 47 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.92 +0.35 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.52 +0.43 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.09 +0.55 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.59 +0.52 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.16 +0.40 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.85 +0.24 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.38 -0.15 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.48 -0.16 30 0 124 0
29OCT26 72.50 C 0.00 0.00 0.00 6.81 -0.17 30 0 670 0
29OCT26 75.00 C 0.00 0.00 0.00 5.54 -0.07 31 0 464 0
29OCT26 77.50 C 0.00 0.00 0.00 4.31 -0.06 31 0 205 0
29OCT26 80.00 C 3.70 3.70 3.70 3.30 -0.06 31 12 102 0
29OCT26 82.50 C 0.00 0.00 0.00 2.49 -0.09 31 0 60 0
29OCT26 85.00 C 0.00 0.00 0.00 1.86 -0.10 31 0 90 0
29OCT26 87.50 C 1.52 1.52 1.52 1.37 -0.11 31 1 193 0
29OCT26 90.00 C 0.00 0.00 0.00 1.00 -0.09 31 0 101 0
29OCT26 92.50 C 0.00 0.00 0.00 0.72 -0.07 31 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.51 -0.05 31 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.35 -0.05 30 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.24 - 30 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 29.02 -0.03 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.02 -0.03 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.13 +0.07 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.92 +0.34 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.52 +0.43 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.09 +0.47 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.76 +0.38 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.47 +0.23 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.35 +0.24 33 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 11.08 -0.15 29 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 9.38 -0.16 29 0 1,431 0
30DEC26 72.50 C 0.00 0.00 0.00 7.87 -0.16 29 0 844 0
30DEC26 75.00 C 0.00 0.00 0.00 6.57 -0.14 30 0 1,218 0
30DEC26 77.50 C 0.00 0.00 0.00 5.59 +0.01 30 0 2,521 0
30DEC26 80.00 C 0.00 0.00 0.00 4.58 -0.02 30 0 2,321 0
30DEC26 82.50 C 0.00 0.00 0.00 3.72 -0.02 30 0 1,556 0
30DEC26 85.00 C 0.00 0.00 0.00 2.98 -0.05 30 0 2,202 0
30DEC26 87.50 C 0.00 0.00 0.00 2.39 -0.06 30 0 3,462 0
30DEC26 90.00 C 0.00 0.00 0.00 1.90 -0.07 30 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 1.49 -0.08 30 0 207 0
30DEC26 95.00 C 0.00 0.00 0.00 1.17 -0.08 30 0 1,568 0
30DEC26 97.50 C 0.00 0.00 0.00 0.89 -0.06 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.68 -0.05 29 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.54 -0.05 30 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.40 -0.04 29 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.31 -0.04 30 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.24 -0.02 30 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 29.02 -0.03 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.02 -0.05 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.33 +0.19 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.30 +0.47 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.89 +0.33 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.60 +0.10 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.46 +0.01 34 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 16.46 -0.02 33 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 14.59 +0.01 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.88 +0.26 32 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 11.00 -0.10 30 0 420 0
30MAR27 72.50 C 0.00 0.00 0.00 9.60 -0.10 30 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 8.32 -0.10 30 0 856 0
30MAR27 77.50 C 0.00 0.00 0.00 7.44 +0.04 31 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 6.39 +0.02 30 0 155 0
30MAR27 82.50 C 5.84 5.84 5.84 5.47 +0.01 30 30 152 +30
30MAR27 85.00 C 0.00 0.00 0.00 4.68 +0.02 30 0 237 0
30MAR27 87.50 C 0.00 0.00 0.00 3.94 -0.03 30 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 3.37 0.00 30 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 2.82 -0.04 30 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 2.39 -0.06 30 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 1.93 -0.05 30 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.62 -0.05 30 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.34 -0.04 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.12 -0.04 30 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.92 -0.03 30 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 29.06 -0.11 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.12 -0.11 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.33 +0.02 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.30 +0.21 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.46 +0.47 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.40 +0.41 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.44 +0.36 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.57 +0.30 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.49 -0.20 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.21 +0.15 31 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 12.66 +0.08 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.25 +0.12 30 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 9.95 +0.08 30 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 8.78 +0.13 30 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 7.74 +0.11 30 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 6.82 +0.08 30 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.99 +0.09 30 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 5.26 +0.05 30 0 0 0
29JUN27 90.00 C 4.84 4.84 4.84 4.61 +0.08 30 1 61 +1
29JUN27 92.50 C 0.00 0.00 0.00 4.03 +0.03 30 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 3.61 +0.01 30 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.07 -0.06 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.66 -0.06 30 0 112 0
TOTAL CALL 1,496 119,425 +235
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 105 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 92 0
24JUL26 72.50 P 0.00 0.00 0.00 0.04 -0.04 36 0 316 0
24JUL26 75.00 P 0.00 0.00 0.00 0.32 -0.14 34 0 159 0
24JUL26 77.50 P 1.20 1.23 1.10 1.35 -0.20 33 88 68 +10
24JUL26 80.00 P 0.00 0.00 0.00 3.32 -0.13 32 0 6 0
24JUL26 82.50 P 0.00 0.00 0.00 5.75 +0.08 0 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 8.25 +0.10 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 10.75 +0.10 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 13.25 +0.10 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 15.75 +0.10 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 18.25 +0.10 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 20.75 +0.10 0 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 23.25 - 0 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 963 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 631 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 555 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 -0.04 31 0 1,511 0
30JUL26 72.50 P 0.22 0.24 0.21 0.22 -0.10 31 365 1,852 -125
30JUL26 75.00 P 0.70 0.74 0.59 0.73 -0.20 30 467 879 -245
30JUL26 77.50 P 1.70 1.70 1.55 1.85 -0.24 30 61 698 +30
30JUL26 80.00 P 0.00 0.00 0.00 3.63 -0.08 30 0 559 0
30JUL26 82.50 P 0.00 0.00 0.00 5.83 +0.01 30 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 8.25 +0.07 0 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 10.75 +0.10 0 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 13.25 +0.10 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.75 +0.10 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.25 +0.10 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.75 +0.10 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.25 +0.10 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.75 +0.10 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.25 +0.10 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.75 +0.10 0 0 0 0
31JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 0.29 -0.06 32 0 30 0
31JUL26 75.00 P 0.00 0.00 0.00 0.84 -0.14 31 0 28 0
31JUL26 77.50 P 0.00 0.00 0.00 1.96 -0.19 31 0 0 0
31JUL26 80.00 P 0.00 0.00 0.00 3.70 -0.17 31 0 30 0
31JUL26 82.50 P 0.00 0.00 0.00 5.88 +0.03 32 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 8.27 +0.08 32 0 0 0
31JUL26 87.50 P 0.00 0.00 0.00 10.75 +0.10 0 0 0 0
31JUL26 90.00 P 0.00 0.00 0.00 13.25 +0.10 0 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 15.75 +0.10 0 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 18.25 +0.10 0 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 20.75 +0.10 0 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 23.25 - 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 49 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 34 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.03 0.00 34 0 388 0
28AUG26 62.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 662 0
28AUG26 65.00 P 0.31 0.31 0.31 0.18 -0.02 33 50 463 0
28AUG26 67.50 P 0.50 0.50 0.50 0.40 -0.03 33 2 588 -2
28AUG26 70.00 P 0.83 0.84 0.78 0.81 -0.04 33 12 5,378 +8
28AUG26 72.50 P 1.26 1.29 1.26 1.43 -0.08 33 90 1,496 +20
28AUG26 75.00 P 2.21 2.21 2.09 2.30 -0.13 32 12 360 0
28AUG26 77.50 P 0.00 0.00 0.00 3.49 -0.20 32 0 487 0
28AUG26 80.00 P 4.55 4.66 4.55 5.04 -0.03 32 274 498 +274
28AUG26 82.50 P 0.00 0.00 0.00 6.84 0.00 32 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.86 +0.02 32 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.05 +0.05 32 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.37 +0.07 32 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.78 -0.28 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.25 -0.26 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.75 +0.10 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.25 +0.10 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.75 +0.10 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.25 +0.10 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 0.00 35 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 1,848 0
29SEP26 60.00 P 0.36 0.36 0.36 0.17 -0.01 31 30 748 -30
29SEP26 62.50 P 0.52 0.52 0.52 0.34 -0.03 31 30 287 0
29SEP26 65.00 P 0.81 0.81 0.78 0.65 -0.04 31 90 331 -58
29SEP26 67.50 P 1.16 1.16 1.08 1.11 -0.05 31 40 364 -30
29SEP26 70.00 P 1.66 1.71 1.66 1.77 -0.08 31 6 6,016 -6
29SEP26 72.50 P 0.00 0.00 0.00 2.59 -0.14 30 0 1,198 0
29SEP26 75.00 P 3.43 3.43 3.43 3.66 -0.21 30 16 1,430 -16
29SEP26 77.50 P 0.00 0.00 0.00 5.01 -0.13 29 0 1,028 0
29SEP26 80.00 P 0.00 0.00 0.00 6.95 +0.17 32 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 8.57 0.00 30 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 10.55 +0.01 30 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 12.67 +0.02 30 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.46 -0.60 19 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.03 -0.33 25 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.25 -0.47 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 21.73 -0.39 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.05 -0.50 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.12 -0.87 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.58 -0.87 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.17 -0.75 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.35 +0.10 30 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.84 +0.11 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.33 +0.11 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.81 +0.10 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.30 +0.10 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 0.00 31 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.19 -0.02 30 0 47 0
29OCT26 60.00 P 0.00 0.00 0.00 0.35 -0.04 30 0 30 0
29OCT26 62.50 P 0.79 0.79 0.79 0.63 -0.05 30 30 30 +28
29OCT26 65.00 P 0.00 0.00 0.00 1.05 -0.05 31 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 1.63 -0.06 31 0 111 0
29OCT26 70.00 P 0.00 0.00 0.00 2.32 -0.13 30 0 738 0
29OCT26 72.50 P 3.14 3.14 3.14 3.20 -0.16 30 100 491 -23
29OCT26 75.00 P 0.00 0.00 0.00 4.30 -0.18 29 0 196 0
29OCT26 77.50 P 5.30 5.30 5.30 5.65 -0.13 29 41 210 0
29OCT26 80.00 P 0.00 0.00 0.00 7.37 -0.05 30 0 20 0
29OCT26 82.50 P 0.00 0.00 0.00 9.12 -0.04 30 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 11.03 -0.02 30 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 13.07 0.00 30 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.77 -0.59 24 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.03 -0.56 22 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.25 -0.64 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.73 -0.51 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.05 - 0 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 0.05 0.00 30 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.28 -0.02 30 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.48 -0.03 30 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 0.78 -0.03 30 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 1.20 -0.03 30 0 273 0
30DEC26 65.00 P 0.00 0.00 0.00 1.75 -0.04 30 0 269 0
30DEC26 67.50 P 0.00 0.00 0.00 2.45 -0.05 30 0 345 0
30DEC26 70.00 P 0.00 0.00 0.00 3.24 -0.09 30 0 2,011 0
30DEC26 72.50 P 0.00 0.00 0.00 4.19 -0.13 29 0 594 0
30DEC26 75.00 P 0.00 0.00 0.00 5.32 -0.14 29 0 1,512 0
30DEC26 77.50 P 0.00 0.00 0.00 6.62 -0.18 29 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 8.33 -0.03 29 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 10.00 -0.02 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 11.80 -0.01 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 13.33 -0.42 27 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 15.32 -0.56 26 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 17.39 -0.61 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.57 -0.65 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.76 -0.73 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.06 -0.76 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 26.37 -0.82 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.95 -0.64 0 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.34 -0.68 0 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 34.35 -0.11 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.23 0.00 30 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.28 0.00 30 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.46 0.00 30 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.69 -0.01 30 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.06 -0.01 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.51 -0.01 30 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.07 -0.01 30 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 2.73 -0.03 30 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 3.46 -0.09 30 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 4.33 -0.11 29 0 169 0
30MAR27 72.50 P 0.00 0.00 0.00 5.36 -0.11 29 0 180 0
30MAR27 75.00 P 0.00 0.00 0.00 6.52 -0.14 29 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 7.87 -0.12 29 0 80 0
30MAR27 80.00 P 0.00 0.00 0.00 9.30 -0.16 29 0 63 0
30MAR27 82.50 P 0.00 0.00 0.00 10.86 -0.31 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 12.55 -0.34 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.30 -0.46 28 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 16.20 -0.49 27 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 18.15 -0.55 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.21 -0.60 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.36 -0.60 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.57 -0.63 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.82 -0.68 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.17 -0.66 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.19 +0.09 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.40 0.00 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.47 0.00 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.55 -0.01 30 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.84 +0.02 30 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 1.17 -0.01 30 0 15 0
29JUN27 57.50 P 1.96 1.96 1.96 1.66 -0.01 30 3 33 0
29JUN27 60.00 P 0.00 0.00 0.00 2.21 -0.01 30 0 85 0
29JUN27 62.50 P 0.00 0.00 0.00 2.87 -0.01 30 0 83 0
29JUN27 65.00 P 0.00 0.00 0.00 3.67 -0.01 30 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 4.57 -0.01 30 0 30 0
29JUN27 70.00 P 5.42 5.42 5.42 5.60 -0.01 31 1 94 0
29JUN27 72.50 P 0.00 0.00 0.00 6.69 -0.09 30 0 35 0
29JUN27 75.00 P 7.78 7.78 7.78 7.90 -0.12 30 40 95 +40
29JUN27 77.50 P 0.00 0.00 0.00 9.22 -0.15 30 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 10.66 -0.16 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 12.37 -0.20 30 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 14.02 -0.24 30 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 15.63 -0.40 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.39 -0.52 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.30 -0.53 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.46 +0.03 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.58 +0.05 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.72 +0.05 30 0 0 0
TOTAL PUT 1,848 85,871 -125
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$ 7.150
30JUL26 4.70 C 0.00 0.00 0.00 2.46 -0.07 125 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.36 -0.07 119 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.26 -0.07 113 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.16 -0.07 108 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.91 -0.07 94 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.66 -0.07 81 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.41 -0.07 69 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.17 -0.06 69 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.92 -0.07 55 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.67 -0.06 42 0 97 0
30JUL26 6.75 C 0.00 0.00 0.00 0.42 -0.08 29 0 255 0
30JUL26 7.00 C 0.00 0.00 0.00 0.21 -0.07 26 0 550 0
30JUL26 7.25 C 0.00 0.00 0.00 0.08 -0.04 26 0 370 0
30JUL26 7.50 C 0.03 0.03 0.03 0.03 -0.01 30 9 1,228 0
30JUL26 7.75 C 0.02 0.02 0.02 0.01 0.00 32 225 336 +188
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 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 97 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 2.47 -0.07 59 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.37 -0.07 56 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.27 -0.07 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.17 -0.07 50 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.93 -0.06 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.68 -0.06 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.43 -0.07 38 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.18 -0.07 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.93 -0.07 25 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.69 -0.08 22 0 99 0
28AUG26 6.75 C 0.00 0.00 0.00 0.48 -0.07 22 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.30 -0.06 22 0 150 0
28AUG26 7.25 C 0.00 0.00 0.00 0.17 -0.05 22 0 291 0
28AUG26 7.50 C 0.13 0.13 0.13 0.09 -0.03 22 4 250 +4
28AUG26 7.75 C 0.07 0.07 0.07 0.05 -0.01 24 100 442 +6
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.48 -0.07 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.39 -0.06 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 -0.06 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.19 -0.06 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.94 -0.07 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 -0.06 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 -0.06 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.20 -0.07 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 -0.08 20 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.73 -0.08 21 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.53 -0.07 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 -0.06 20 0 842 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 -0.05 20 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.03 21 0 236 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.03 21 0 87 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 80 0
29SEP26 8.25 C 0.05 0.05 0.05 0.03 -0.01 22 134 134 +134
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.49 -0.08 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.39 -0.08 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.29 -0.08 24 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.19 -0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.70 -0.08 24 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.45 -0.08 19 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.22 -0.07 22 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.99 -0.07 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.78 -0.07 21 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.59 -0.05 21 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.42 -0.06 20 0 384 0
29OCT26 7.25 C 0.32 0.32 0.31 0.30 -0.05 21 120 150 +120
29OCT26 7.50 C 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 12 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 2.52 -0.07 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.42 -0.07 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.33 -0.06 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.23 -0.07 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.99 -0.06 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.74 -0.07 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.50 -0.06 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 -0.06 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 -0.08 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.81 -0.08 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 -0.07 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 -0.05 20 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 -0.05 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 -0.04 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.04 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.02 19 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 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 2.53 -0.06 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.43 -0.06 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.33 -0.06 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.23 -0.07 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.99 -0.06 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.75 -0.06 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.52 -0.05 24 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.29 -0.06 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.05 -0.07 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.85 -0.08 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 -0.07 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.55 -0.06 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 -0.05 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 -0.05 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.04 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.03 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.03 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.53 -0.06 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.43 -0.06 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.33 -0.06 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.23 -0.07 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.99 -0.07 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.76 -0.06 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.54 -0.06 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.32 -0.06 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.09 -0.09 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.92 -0.05 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.78 -0.03 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.64 -0.04 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.52 -0.04 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.42 -0.03 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 0.00 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 -0.01 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 592 9,388 +452
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 63 0 33 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 473 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 550 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 330 0
30JUL26 7.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 285 0
30JUL26 7.25 P 0.15 0.15 0.15 0.17 +0.04 25 4 166 +4
30JUL26 7.50 P 0.00 0.00 0.00 0.37 +0.07 28 0 296 0
30JUL26 7.75 P 0.00 0.00 0.00 0.60 +0.08 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.85 +0.08 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.13 +0.09 105 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.35 +0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.60 +0.06 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.85 +0.06 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 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 43 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 +0.01 22 0 291 0
28AUG26 7.00 P 0.12 0.12 0.12 0.13 +0.02 22 101 302 +101
28AUG26 7.25 P 0.22 0.22 0.22 0.26 +0.04 23 100 248 +100
28AUG26 7.50 P 0.00 0.00 0.00 0.42 +0.04 22 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 0.63 +0.07 23 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.86 +0.08 24 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.13 +0.09 54 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.35 +0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.60 +0.06 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.85 +0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 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 32 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 417 0
29SEP26 6.75 P 0.09 0.09 0.09 0.10 +0.02 21 100 380 +60
29SEP26 7.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.03 21 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 +0.04 21 0 105 0
29SEP26 7.75 P 0.00 0.00 0.00 0.65 +0.06 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 +0.06 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 +0.09 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.35 +0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.60 +0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.85 +0.06 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 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 35 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 27 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.35 +0.03 21 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.68 +0.05 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.89 +0.06 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.11 +0.07 21 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.13 +0.09 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.35 - 0 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 20 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 +0.02 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.03 18 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 +0.03 18 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 +0.05 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 +0.05 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 +0.04 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 +0.05 16 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.89 +0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 0.00 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 +0.01 20 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.02 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 +0.02 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 +0.02 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 +0.02 18 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.69 +0.03 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.87 +0.03 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 +0.05 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.27 +0.05 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 +0.05 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.72 +0.06 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.95 +0.06 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 +0.06 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.42 +0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.67 +0.06 16 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 0.00 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.26 +0.02 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 +0.04 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.60 +0.02 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.75 +0.05 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.91 +0.04 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.13 +0.07 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.30 +0.05 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.51 +0.05 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.73 +0.05 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.96 +0.06 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.19 +0.05 17 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.43 +0.05 17 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.67 +0.06 15 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
TOTAL PUT 305 10,130 +265
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$ 13.710
30JUL26 9.00 C 0.00 0.00 0.00 4.78 -0.06 165 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.53 -0.06 156 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.28 -0.06 147 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.03 -0.06 138 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.78 -0.06 130 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.28 -0.06 113 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.78 -0.06 97 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 2.26 -0.08 74 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 1.72 -0.12 33 0 165 0
30JUL26 12.50 C 0.00 0.00 0.00 1.22 -0.12 23 0 2,200 0
30JUL26 13.00 C 0.00 0.00 0.00 0.73 -0.11 21 0 3,165 0
30JUL26 13.50 C 0.58 0.58 0.51 0.30 -0.10 19 500 2,809 -500
30JUL26 14.00 C 0.00 0.00 0.00 0.06 -0.04 18 0 1,977 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.79 -0.07 77 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.53 -0.08 70 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.28 -0.08 66 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.03 -0.08 61 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.78 -0.09 57 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.28 -0.09 49 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.78 -0.09 42 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.26 -0.11 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.81 -0.11 32 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 1.29 -0.10 22 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.86 -0.09 21 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.52 -0.06 21 0 882 0
28AUG26 14.00 C 0.00 0.00 0.00 0.28 -0.04 21 0 800 0
28AUG26 14.50 C 0.00 0.00 0.00 0.13 -0.02 21 0 378 0
28AUG26 15.00 C 0.00 0.00 0.00 0.06 0.00 22 0 115 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.28 -0.08 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.03 -0.09 70 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.79 -0.07 68 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.53 -0.09 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.29 -0.08 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.04 -0.08 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.82 -0.05 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.30 -0.08 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.80 -0.08 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.31 -0.06 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.81 -0.11 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.30 -0.11 21 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.90 -0.11 22 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.57 -0.07 22 0 310 0
29SEP26 14.00 C 0.38 0.38 0.38 0.32 -0.05 22 15 529 +15
29SEP26 14.50 C 0.29 0.29 0.29 0.17 -0.02 22 15 194 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 22 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.79 -0.08 62 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.53 -0.09 56 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.29 -0.08 55 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.04 -0.08 51 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.82 -0.05 53 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.30 -0.08 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.80 -0.08 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.31 -0.06 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.81 -0.11 26 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.32 -0.10 21 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.93 -0.11 22 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 0.62 -0.07 22 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 0.39 -0.04 22 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 4.79 -0.08 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.54 -0.08 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.29 -0.08 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.04 -0.08 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.82 -0.05 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.30 -0.08 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.83 -0.05 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.31 -0.07 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.81 -0.11 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.36 -0.12 21 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.01 -0.10 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.72 -0.09 21 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 -0.08 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 -0.06 21 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 -0.05 21 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.04 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 230 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.82 -0.05 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.54 -0.08 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.32 -0.05 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.07 -0.05 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.82 -0.05 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.33 -0.05 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.83 -0.07 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.31 -0.11 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.86 -0.14 21 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.49 -0.15 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.19 -0.14 21 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.93 -0.14 21 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.73 -0.15 21 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.56 -0.13 21 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.43 -0.11 21 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 -0.10 21 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 -0.08 21 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.07 21 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.06 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -0.04 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 4.82 -0.05 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.54 -0.08 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.32 -0.05 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.07 -0.05 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.82 -0.05 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.34 -0.05 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.87 -0.05 25 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.39 -0.07 22 0 60 0
29JUN27 12.00 C 2.11 2.11 2.11 1.99 -0.09 21 15 90 +15
29JUN27 12.50 C 1.75 1.75 1.75 1.66 -0.09 21 15 195 +15
29JUN27 13.00 C 1.44 1.44 1.34 1.34 -0.10 20 30 90 +30
29JUN27 13.50 C 1.17 1.17 1.17 1.11 -0.06 21 15 30 +15
29JUN27 14.00 C 0.00 0.00 0.00 0.90 -0.05 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.74 -0.03 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.61 -0.04 21 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.48 -0.03 21 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.38 -0.02 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.30 -0.01 21 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
TOTAL CALL 605 18,835 -410
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 3,453 0
30JUL26 13.50 P 0.08 0.08 0.08 0.09 +0.03 20 20 3,647 -20
30JUL26 14.00 P 0.20 0.20 0.20 0.35 +0.08 20 100 850 +100
30JUL26 14.50 P 0.00 0.00 0.00 0.79 +0.11 0 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 1.29 +0.12 0 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 1.79 +0.12 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.29 +0.12 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.79 +0.11 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.29 +0.11 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.79 +0.12 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 52 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 39 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.12 +0.04 22 0 1,955 0
28AUG26 13.50 P 0.25 0.27 0.25 0.27 +0.06 21 200 1,628 +133
28AUG26 14.00 P 0.40 0.40 0.40 0.55 +0.12 22 100 550 +100
28AUG26 14.50 P 0.00 0.00 0.00 0.88 +0.10 21 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.31 +0.11 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.79 +0.12 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.29 +0.12 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.79 +0.11 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.29 +0.11 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.79 +0.12 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 40 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 35 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 30 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 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 +0.04 21 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.36 +0.05 21 0 301 0
29SEP26 13.50 P 0.45 0.50 0.45 0.61 +0.07 20 30 370 0
29SEP26 14.00 P 0.80 0.85 0.80 0.93 +0.09 20 135 580 +135
29SEP26 14.50 P 1.19 1.19 1.19 1.32 +0.11 19 15 15 +15
29SEP26 15.00 P 0.00 0.00 0.00 1.80 +0.12 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.27 +0.12 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.67 +0.04 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.15 +0.12 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.63 +0.12 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.11 +0.12 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.59 +0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.07 +0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.56 +0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.04 +0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.52 +0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.51 +0.09 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 22 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.14 +0.03 21 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.26 +0.04 21 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.45 +0.06 21 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.69 +0.07 20 0 0 0
29OCT26 14.00 P 0.88 0.88 0.88 1.01 +0.09 20 15 15 +15
29OCT26 14.50 P 0.00 0.00 0.00 1.37 +0.10 19 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.83 +0.10 21 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.29 +0.12 22 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.15 +0.12 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.63 +0.12 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.11 +0.12 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.59 +0.12 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.07 - 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 23 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 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 0.00 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 0.00 20 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 0.00 20 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 +0.02 21 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.56 +0.02 20 0 135 0
30DEC26 13.50 P 0.74 0.74 0.74 0.81 +0.04 20 15 480 +15
30DEC26 14.00 P 0.00 0.00 0.00 1.14 +0.05 21 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.50 +0.07 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.90 +0.08 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.33 +0.09 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.70 +0.01 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.16 +0.10 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.63 +0.11 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.11 +0.11 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.59 +0.11 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.07 +0.11 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.56 +0.12 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.04 +0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.52 +0.09 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.51 +0.09 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 0.01 -0.01 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 -0.01 21 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 0.00 21 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 +0.01 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 +0.03 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.02 +0.02 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.29 0.00 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.62 +0.01 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.00 +0.03 21 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.42 +0.06 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.84 +0.06 21 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.27 +0.05 19 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.72 +0.05 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.18 +0.05 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.12 +0.06 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.59 +0.05 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.07 +0.05 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 0.00 21 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.22 +0.03 21 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.33 +0.03 21 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.46 +0.03 21 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.65 +0.04 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.86 +0.05 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.13 +0.07 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.44 +0.10 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.77 +0.10 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.14 +0.11 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.49 +0.11 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.90 +0.05 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.33 +0.05 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.77 +0.05 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.22 +0.05 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.14 +0.05 0 0 0 0
TOTAL PUT 630 22,182 +493
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 107.200
24JUL26 82.50 C 0.00 0.00 0.00 24.72 -2.01 0 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 22.22 -2.01 0 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 19.72 -2.01 0 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 17.22 -2.01 0 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 14.73 -2.01 61 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 12.26 -2.01 63 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 9.83 -2.01 61 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 7.53 -2.01 62 0 0 0
24JUL26 102.50 C 5.20 5.20 5.20 5.28 -2.05 56 1 43 +1
24JUL26 105.00 C 2.36 2.36 2.36 3.56 -1.83 59 380 403 +360
24JUL26 107.50 C 1.85 2.22 1.42 2.22 -1.49 60 143 187 +2
24JUL26 110.00 C 1.06 1.25 1.02 1.27 -1.27 61 116 337 +84
24JUL26 112.50 C 0.56 0.75 0.48 0.66 -0.92 61 19 382 +17
24JUL26 115.00 C 0.27 0.45 0.27 0.34 -0.58 63 16 1,103 +14
24JUL26 117.50 C 0.00 0.00 0.00 0.15 -0.35 63 0 660 0
24JUL26 120.00 C 0.00 0.00 0.00 0.06 -0.19 63 0 206 0
24JUL26 122.50 C 0.00 0.00 0.00 0.03 -0.09 65 0 365 0
24JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.05 65 0 336 0
24JUL26 127.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 248 0
24JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 240 0
24JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30JUL26 60.00 C 0.00 0.00 0.00 47.24 -2.01 0 0 225 0
30JUL26 62.50 C 0.00 0.00 0.00 44.75 -2.00 112 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 42.25 -2.00 99 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 39.75 -2.00 83 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 37.25 -2.01 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 34.75 -2.01 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 32.25 -2.01 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 29.76 -2.00 68 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 27.26 -2.01 57 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 24.76 -2.01 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 22.27 -2.01 54 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 19.73 -2.06 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 17.32 -2.00 53 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 14.89 -1.99 52 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 12.54 -1.97 53 0 79 0
30JUL26 97.50 C 9.45 10.35 9.45 10.24 -1.98 51 226 551 +226
30JUL26 100.00 C 7.90 8.15 7.90 8.15 -1.95 51 109 1,001 -18
30JUL26 102.50 C 6.31 6.31 6.31 6.31 -1.78 51 217 667 0
30JUL26 105.00 C 3.50 4.74 3.50 4.65 -1.76 51 13 1,106 -3
30JUL26 107.50 C 2.80 3.62 2.80 3.36 -1.50 51 288 2,418 -65
30JUL26 110.00 C 2.01 2.52 1.98 2.49 -1.18 54 11 1,975 0
30JUL26 112.50 C 1.42 1.75 1.20 1.59 -1.04 52 4,706 6,926 +4,550
30JUL26 115.00 C 0.98 1.03 0.80 1.08 -0.75 53 222 7,394 -24
30JUL26 117.50 C 0.83 0.83 0.83 0.68 -0.55 53 20 1,680 +20
30JUL26 120.00 C 0.50 0.51 0.48 0.41 -0.40 53 36 4,005 -15
30JUL26 122.50 C 0.35 0.39 0.34 0.24 -0.27 53 37 1,474 -7
30JUL26 125.00 C 0.25 0.31 0.25 0.13 -0.19 53 28 2,043 -18
30JUL26 127.50 C 0.00 0.00 0.00 0.07 -0.12 53 0 1,490 0
30JUL26 130.00 C 0.17 0.18 0.14 0.04 -0.07 53 98 1,897 -58
30JUL26 132.50 C 0.00 0.00 0.00 0.02 -0.05 53 0 10,832 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 1,382 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 2,024 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,365 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,100 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,767 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,401 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,578 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 78 0 253 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 81 0 911 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 184 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,999 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 91 0 259 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2,179 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 99 0 381 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 102 0 229 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 105 0 764 0
31JUL26 85.00 C 0.00 0.00 0.00 22.31 -1.97 62 0 0 0
31JUL26 87.50 C 0.00 0.00 0.00 19.80 -2.21 52 0 0 0
31JUL26 90.00 C 0.00 0.00 0.00 17.35 -2.00 53 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 14.95 -1.98 53 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 12.62 -1.95 53 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 10.43 -1.89 53 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 8.39 -1.81 53 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 6.58 -1.68 53 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 4.85 -1.68 51 0 0 0
31JUL26 107.50 C 3.57 3.57 3.57 3.58 -1.51 52 166 166 +166
31JUL26 110.00 C 2.30 2.53 2.30 2.55 -1.30 52 21 83 +21
31JUL26 112.50 C 1.34 1.89 1.34 1.77 -1.04 52 6 106 +6
31JUL26 115.00 C 1.04 1.09 1.04 1.20 -0.82 53 30 60 +30
31JUL26 117.50 C 0.78 0.78 0.76 0.81 -0.59 54 12 57 +10
31JUL26 120.00 C 0.66 0.69 0.60 0.51 -0.43 54 44 93 0
31JUL26 122.50 C 0.00 0.00 0.00 0.31 -0.31 53 0 17 0
31JUL26 125.00 C 0.00 0.00 0.00 0.18 -0.21 53 0 5 0
31JUL26 127.50 C 0.00 0.00 0.00 0.11 -0.13 54 0 10 0
31JUL26 130.00 C 0.00 0.00 0.00 0.06 -0.09 54 0 0 0
31JUL26 132.50 C 0.00 0.00 0.00 0.04 - 55 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 47.39 -2.00 59 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 44.90 -2.00 57 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 42.41 -2.00 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 39.93 -2.00 55 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 37.45 -2.00 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 34.75 -2.23 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 32.54 -2.15 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 30.05 -2.05 49 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 27.79 -2.19 55 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 25.39 -2.18 53 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 23.16 -2.00 54 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 20.83 -2.00 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 18.84 -1.79 53 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 16.83 -1.88 53 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 14.94 -1.67 53 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 13.18 -1.99 53 0 1 0
28AUG26 100.00 C 10.00 11.26 10.00 11.54 -1.81 53 200 115 +100
28AUG26 102.50 C 0.00 0.00 0.00 9.74 -1.70 51 0 30 0
28AUG26 105.00 C 8.25 8.50 8.25 8.42 -1.31 52 11 153 +1
28AUG26 107.50 C 6.75 7.30 6.30 7.30 -1.26 52 456 482 +368
28AUG26 110.00 C 6.44 6.44 6.28 6.16 -1.51 52 6 852 +4
28AUG26 112.50 C 0.00 0.00 0.00 5.22 -1.28 52 0 1,480 0
28AUG26 115.00 C 3.88 4.59 3.88 4.40 -1.04 52 45 3,061 -12
28AUG26 117.50 C 3.38 3.44 3.38 3.76 -0.97 53 21 1,025 0
28AUG26 120.00 C 2.80 3.28 2.75 3.17 -0.81 54 44 888 +19
28AUG26 122.50 C 0.00 0.00 0.00 2.69 -0.64 54 0 843 0
28AUG26 125.00 C 0.00 0.00 0.00 2.21 -0.56 54 0 856 0
28AUG26 127.50 C 1.80 1.80 1.75 1.81 -0.48 54 13 662 +13
28AUG26 130.00 C 1.44 1.70 1.44 1.47 -0.42 54 2 807 +1
28AUG26 132.50 C 1.45 1.51 1.45 1.19 -0.36 54 40 1,181 +32
28AUG26 135.00 C 1.12 1.17 1.05 0.96 -0.30 54 8 1,996 -2
28AUG26 137.50 C 0.00 0.00 0.00 0.77 -0.26 54 0 692 0
28AUG26 140.00 C 0.00 0.00 0.00 0.62 -0.21 54 0 1,559 0
28AUG26 142.50 C 0.00 0.00 0.00 0.49 -0.18 54 0 1,067 0
28AUG26 145.00 C 0.63 0.63 0.63 0.39 -0.15 54 1 1,018 0
28AUG26 147.50 C 0.00 0.00 0.00 0.31 -0.12 54 0 517 0
28AUG26 150.00 C 0.00 0.00 0.00 0.24 -0.10 54 0 351 0
28AUG26 152.50 C 0.00 0.00 0.00 0.19 -0.08 54 0 149 0
28AUG26 155.00 C 0.00 0.00 0.00 0.15 -0.06 54 0 198 0
28AUG26 157.50 C 0.32 0.32 0.32 0.12 -0.05 54 1 131 -1
28AUG26 160.00 C 0.00 0.00 0.00 0.09 -0.04 54 0 348 0
28AUG26 162.50 C 0.00 0.00 0.00 0.07 -0.04 54 0 219 0
28AUG26 165.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 345 0
29SEP26 55.00 C 0.00 0.00 0.00 52.52 -2.00 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.04 -2.00 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.57 -2.00 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 45.11 -1.99 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.66 -1.99 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.23 -1.98 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.82 -1.97 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.32 -2.08 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.12 -1.93 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.83 -1.91 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 28.40 -2.08 49 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 26.45 -1.71 52 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 24.28 -1.75 51 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 22.25 -2.10 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.45 -1.90 52 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 18.64 -1.62 52 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 16.92 -1.56 52 0 611 0
29SEP26 97.50 C 0.00 0.00 0.00 15.77 -1.02 55 0 394 0
29SEP26 100.00 C 12.70 13.48 12.70 13.48 -1.73 50 13 506 -9
29SEP26 102.50 C 0.00 0.00 0.00 12.14 -1.38 50 0 676 0
29SEP26 105.00 C 0.00 0.00 0.00 10.86 -1.50 50 0 2,156 0
29SEP26 107.50 C 9.12 9.92 8.84 9.62 -1.52 50 247 1,705 +187
29SEP26 110.00 C 7.80 8.78 7.80 8.66 -1.47 51 17 2,971 +2
29SEP26 112.50 C 8.20 8.20 7.05 7.65 -1.31 51 648 3,042 +485
29SEP26 115.00 C 6.06 7.14 6.06 6.87 -1.02 52 29 2,795 +29
29SEP26 117.50 C 0.00 0.00 0.00 6.13 -0.86 52 0 2,361 0
29SEP26 120.00 C 5.00 5.52 5.00 5.46 -0.89 52 15 3,691 -4
29SEP26 122.50 C 4.48 4.52 4.48 4.85 -0.75 53 32 4,379 +30
29SEP26 125.00 C 3.80 3.80 3.80 4.24 -0.68 53 1 9,354 0
29SEP26 127.50 C 0.00 0.00 0.00 3.70 -0.62 52 0 1,401 0
29SEP26 130.00 C 3.12 3.12 3.12 3.22 -0.56 52 7 8,177 0
29SEP26 132.50 C 0.00 0.00 0.00 2.80 -0.50 52 0 875 0
29SEP26 135.00 C 2.51 2.60 2.48 2.43 -0.45 52 8 3,578 +3
29SEP26 137.50 C 0.00 0.00 0.00 2.10 -0.41 52 0 562 0
29SEP26 140.00 C 1.98 1.98 1.98 1.81 -0.36 52 50 3,702 0
29SEP26 142.50 C 0.00 0.00 0.00 1.52 -0.36 52 0 1,698 0
29SEP26 145.00 C 1.82 1.82 1.82 1.31 -0.32 52 90 967 -90
29SEP26 147.50 C 1.63 1.63 1.58 1.12 -0.29 52 300 2,424 +225
29SEP26 150.00 C 0.00 0.00 0.00 0.99 -0.22 52 0 1,920 0
29SEP26 152.50 C 1.33 1.33 1.33 0.82 -0.23 52 75 285 +71
29SEP26 155.00 C 0.00 0.00 0.00 0.70 -0.20 52 0 1,469 0
29SEP26 157.50 C 0.00 0.00 0.00 0.60 -0.17 52 0 563 0
29SEP26 160.00 C 0.00 0.00 0.00 0.51 -0.15 52 0 6,384 0
29SEP26 162.50 C 0.00 0.00 0.00 0.44 -0.13 52 0 449 0
29SEP26 165.00 C 0.76 0.76 0.76 0.37 -0.11 52 10 801 0
29SEP26 167.50 C 0.00 0.00 0.00 0.32 -0.09 52 0 369 0
29SEP26 170.00 C 0.00 0.00 0.00 0.27 -0.08 52 0 341 0
29SEP26 172.50 C 0.00 0.00 0.00 0.23 -0.07 52 0 182 0
29SEP26 175.00 C 0.00 0.00 0.00 0.20 -0.05 52 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.17 -0.04 52 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.14 -0.04 52 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.12 -0.03 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.10 -0.04 52 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.09 -0.03 52 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 123 0
29SEP26 192.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 1,369 0
29SEP26 205.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 366 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 52 0 777 0
29OCT26 82.50 C 0.00 0.00 0.00 26.98 -2.66 47 0 0 0
29OCT26 85.00 C 24.50 24.50 24.50 25.28 -1.89 49 1 1 +1
29OCT26 87.50 C 0.00 0.00 0.00 23.27 -1.70 49 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 21.48 -1.73 49 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 20.05 -1.54 51 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 18.43 -1.49 51 0 10 0
29OCT26 97.50 C 0.00 0.00 0.00 16.90 -1.42 51 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 15.46 -1.36 51 0 116 0
29OCT26 102.50 C 13.81 13.82 13.81 13.82 -1.58 49 93 318 +93
29OCT26 105.00 C 11.12 12.62 11.12 12.62 -1.46 50 264 349 +254
29OCT26 107.50 C 11.59 11.59 11.59 11.48 -1.38 50 15 60 +15
29OCT26 110.00 C 0.00 0.00 0.00 10.45 -1.30 50 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 9.49 -1.36 50 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 8.63 -1.28 51 0 973 0
29OCT26 117.50 C 0.00 0.00 0.00 7.86 -1.11 51 0 15 0
29OCT26 120.00 C 6.38 6.38 6.38 7.15 -0.95 51 2 103 +2
29OCT26 122.50 C 0.00 0.00 0.00 6.51 -0.80 52 0 2 0
29OCT26 125.00 C 0.00 0.00 0.00 5.86 -0.72 52 0 25 0
29OCT26 127.50 C 5.55 5.55 5.55 5.25 -0.67 51 2 252 +2
29OCT26 130.00 C 0.00 0.00 0.00 4.70 -0.62 51 6 110 +6
29OCT26 132.50 C 0.00 0.00 0.00 4.20 -0.57 51 0 508 0
29OCT26 135.00 C 0.00 0.00 0.00 3.75 -0.52 51 0 980 0
29OCT26 137.50 C 0.00 0.00 0.00 3.34 -0.48 51 0 198 0
29OCT26 140.00 C 0.00 0.00 0.00 2.98 -0.43 51 0 103 0
30DEC26 55.00 C 0.00 0.00 0.00 53.15 -1.95 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.78 -1.93 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.44 -1.91 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 46.14 -1.88 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.88 -1.84 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 41.67 -1.80 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.50 -1.76 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.39 -1.71 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.34 -1.66 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.35 -1.61 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.43 -1.55 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 29.58 -1.49 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.80 -1.43 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 26.10 -1.36 51 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 23.97 -1.79 49 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 22.90 -1.24 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.81 -1.81 48 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 19.41 -1.46 49 0 0 0
30DEC26 100.00 C 17.10 17.10 17.10 18.11 -1.37 49 7 1,050 +7
30DEC26 102.50 C 0.00 0.00 0.00 16.88 -1.30 49 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 15.72 -1.32 49 0 247 0
30DEC26 107.50 C 0.00 0.00 0.00 14.63 -1.32 49 0 828 0
30DEC26 110.00 C 13.65 13.65 13.65 13.60 -1.28 49 5 17,635 -5
30DEC26 112.50 C 0.00 0.00 0.00 12.63 -1.54 50 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 11.78 -1.21 50 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 10.87 -1.33 50 0 6,377 0
30DEC26 120.00 C 9.60 9.60 9.35 10.35 -0.95 51 4 2,364 -2
30DEC26 122.50 C 0.00 0.00 0.00 9.42 -1.04 50 0 839 0
30DEC26 125.00 C 0.00 0.00 0.00 8.92 -0.76 51 0 4,059 0
30DEC26 127.50 C 0.00 0.00 0.00 8.19 -0.76 51 0 641 0
30DEC26 130.00 C 7.00 7.00 7.00 7.57 -0.70 51 25 3,770 0
30DEC26 132.50 C 0.00 0.00 0.00 7.20 -0.44 52 0 991 0
30DEC26 135.00 C 6.45 6.70 6.45 6.68 -0.37 52 14 4,314 +12
30DEC26 137.50 C 6.40 6.40 6.40 6.17 -0.33 52 2 813 0
30DEC26 140.00 C 0.00 0.00 0.00 5.69 -0.30 52 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 5.12 -0.40 51 0 1,553 0
30DEC26 145.00 C 0.00 0.00 0.00 4.83 -0.26 52 0 700 0
30DEC26 147.50 C 0.00 0.00 0.00 4.45 -0.10 52 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 4.10 -0.08 52 0 1,268 0
30DEC26 152.50 C 0.00 0.00 0.00 3.78 -0.07 52 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 3.48 -0.06 51 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 3.20 -0.05 51 0 190 0
30DEC26 160.00 C 3.47 3.56 3.45 2.95 -0.13 51 780 1,038 +720
30DEC26 162.50 C 0.00 0.00 0.00 2.71 -0.04 51 0 146 0
30DEC26 165.00 C 0.00 0.00 0.00 2.49 -0.03 51 0 510 0
30DEC26 167.50 C 0.00 0.00 0.00 2.29 -0.03 51 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 2.11 -0.02 51 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 1.94 -0.01 51 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 1.78 -0.01 51 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 1.64 -0.01 51 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 1.50 -0.01 51 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 1.38 -0.01 51 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 1.27 -0.04 51 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.13 -0.04 51 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 1.04 -0.03 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 0.96 -0.02 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 0.88 -0.02 51 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 0.81 -0.02 51 0 107 0
30DEC26 200.00 C 0.00 0.00 0.00 0.74 -0.02 51 0 612 0
30MAR27 57.50 C 0.00 0.00 0.00 51.74 -1.89 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.54 -1.87 50 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 47.38 -1.84 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.28 -1.81 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 43.22 -1.78 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.23 -1.74 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 39.29 -1.70 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.41 -1.66 50 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 35.59 -1.62 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.83 -1.58 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.14 -1.53 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.51 -1.49 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.94 -1.44 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.44 -1.39 50 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 26.00 -1.34 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.62 -1.30 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.72 -1.83 48 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 21.48 -1.42 48 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 20.21 -1.47 48 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 19.10 -1.36 48 0 231 0
30MAR27 107.50 C 16.93 16.93 16.93 18.05 -1.32 48 10 200 +10
30MAR27 110.00 C 0.00 0.00 0.00 17.04 -1.39 48 0 222 0
30MAR27 112.50 C 0.00 0.00 0.00 16.09 -1.36 49 0 580 0
30MAR27 115.00 C 0.00 0.00 0.00 15.39 -1.23 49 6,500 6,699 +6,500
30MAR27 117.50 C 0.00 0.00 0.00 14.36 -1.55 49 0 1,073 0
30MAR27 120.00 C 0.00 0.00 0.00 13.59 -1.50 49 0 2,055 0
30MAR27 122.50 C 0.00 0.00 0.00 12.90 -1.25 49 0 325 0
30MAR27 125.00 C 12.30 12.30 12.30 12.01 -1.27 49 4 50 +4
30MAR27 127.50 C 0.00 0.00 0.00 11.55 -1.23 50 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 10.94 -1.11 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 10.35 -1.01 50 0 153 0
30MAR27 135.00 C 10.10 10.10 10.10 9.80 -0.90 50 3 415 +3
30MAR27 137.50 C 0.00 0.00 0.00 9.25 -0.83 50 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 8.53 -0.97 50 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 8.16 -0.79 50 0 189 0
30MAR27 145.00 C 8.07 8.07 8.07 7.90 -0.28 51 30 128 +28
30MAR27 147.50 C 0.00 0.00 0.00 7.35 -0.36 50 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 7.00 -0.26 51 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 6.58 -0.25 51 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 6.20 -0.23 51 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 5.83 -0.23 51 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 5.33 -0.37 50 0 168 0
30MAR27 162.50 C 0.00 0.00 0.00 5.01 -0.36 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 4.72 -0.33 50 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 4.44 -0.32 50 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 4.18 -0.30 50 0 106 0
30MAR27 172.50 C 0.00 0.00 0.00 3.93 -0.28 50 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 3.70 -0.27 50 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 3.48 -0.25 50 0 55 0
30MAR27 180.00 C 0.00 0.00 0.00 3.27 -0.35 50 0 395 0
29JUN27 75.00 C 0.00 0.00 0.00 39.34 -1.72 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 37.64 -1.69 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 35.99 -1.66 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 34.41 -1.63 49 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 32.88 -1.59 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 31.41 -1.56 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 30.00 -1.52 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 28.64 -1.48 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 27.33 -1.45 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 26.08 -1.41 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 24.87 -1.38 49 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 23.01 -2.05 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 21.95 -1.50 48 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 20.94 -1.45 48 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 19.98 -1.40 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 19.07 -1.36 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 18.19 -1.42 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.38 -1.37 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.60 -1.97 49 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 16.03 -1.68 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 15.16 -1.34 49 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 14.93 -1.17 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 14.02 -1.32 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.49 -1.14 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.78 -1.13 50 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 12.04 -1.25 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.46 -0.84 49 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 10.92 -0.80 49 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 10.40 -0.77 49 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 9.90 -0.75 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 9.43 -0.72 49 0 77 0
29JUN27 152.50 C 0.00 0.00 0.00 8.98 -0.70 49 0 88 0
29JUN27 155.00 C 0.00 0.00 0.00 8.55 -0.67 49 0 77 0
29JUN27 157.50 C 8.80 8.80 8.80 8.14 -0.92 49 21 74 +21
TOTAL CALL 17,143 270,059 +14,422
24JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24JUL26 90.00 P 0.02 0.02 0.02 0.01 0.00 74 100 100 +100
24JUL26 92.50 P 0.03 0.03 0.03 0.01 -0.01 64 100 236 +100
24JUL26 95.00 P 0.12 0.12 0.11 0.04 0.00 64 45 315 +45
24JUL26 97.50 P 0.31 0.31 0.31 0.12 +0.01 63 50 172 +50
24JUL26 100.00 P 0.59 0.77 0.55 0.31 +0.03 62 92 407 +35
24JUL26 102.50 P 0.95 1.21 0.68 0.73 +0.14 62 72 442 +50
24JUL26 105.00 P 1.60 2.67 1.46 1.49 +0.37 63 130 418 +43
24JUL26 107.50 P 3.73 3.73 2.68 2.64 +0.66 64 189 529 +35
24JUL26 110.00 P 4.21 4.21 4.21 4.21 +1.03 65 4 80 -4
24JUL26 112.50 P 0.00 0.00 0.00 6.14 +1.34 68 0 32 0
24JUL26 115.00 P 0.00 0.00 0.00 8.10 +1.45 62 0 13 0
24JUL26 117.50 P 0.00 0.00 0.00 10.42 +1.66 62 0 2 0
24JUL26 120.00 P 0.00 0.00 0.00 12.84 +1.82 62 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 15.31 +1.92 63 0 2 0
24JUL26 125.00 P 0.00 0.00 0.00 17.80 +1.97 0 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 20.30 +1.99 0 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 22.80 +2.00 0 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 25.30 +2.00 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 27.80 +2.00 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 30.30 +2.00 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 130 0 65 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 121 0 175 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 97 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 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 0.00 62 0 410 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 133 0
30JUL26 87.50 P 0.10 0.10 0.10 0.02 0.00 53 11 318 +11
30JUL26 90.00 P 0.17 0.17 0.17 0.06 +0.01 54 1 552 -1
30JUL26 92.50 P 0.30 0.30 0.30 0.13 +0.02 53 100 1,056 +100
30JUL26 95.00 P 0.58 0.58 0.44 0.28 +0.04 53 23 1,363 -3
30JUL26 97.50 P 1.00 1.00 0.64 0.56 +0.10 53 377 5,394 -353
30JUL26 100.00 P 1.37 1.44 1.06 1.00 +0.19 54 176 4,226 -50
30JUL26 102.50 P 1.75 1.89 1.67 1.67 +0.39 54 162 1,474 -36
30JUL26 105.00 P 2.63 3.20 2.45 2.59 +0.54 54 150 2,681 -31
30JUL26 107.50 P 4.98 4.98 3.81 3.80 +0.82 54 194 4,207 +35
30JUL26 110.00 P 5.20 5.35 5.20 5.31 +1.13 55 2 5,033 -1
30JUL26 112.50 P 0.00 0.00 0.00 7.06 +1.45 56 4,550 5,671 +4,154
30JUL26 115.00 P 0.00 0.00 0.00 8.78 +1.29 53 0 6,889 0
30JUL26 117.50 P 0.00 0.00 0.00 11.22 +1.61 61 0 923 0
30JUL26 120.00 P 0.00 0.00 0.00 13.13 +1.43 53 0 2,377 0
30JUL26 122.50 P 0.00 0.00 0.00 15.84 +1.91 67 0 6,272 0
30JUL26 125.00 P 0.00 0.00 0.00 18.41 +2.17 76 0 963 0
30JUL26 127.50 P 0.00 0.00 0.00 20.68 +2.08 75 0 1,218 0
30JUL26 130.00 P 0.00 0.00 0.00 23.13 +1.83 79 0 871 0
30JUL26 132.50 P 25.72 25.72 25.72 25.72 +2.40 89 62 6,970 0
30JUL26 135.00 P 0.00 0.00 0.00 27.80 +1.92 0 0 609 0
30JUL26 137.50 P 0.00 0.00 0.00 30.59 +2.29 94 0 1,934 -84
30JUL26 140.00 P 0.00 0.00 0.00 32.80 +1.91 0 0 1,315 0
30JUL26 142.50 P 0.00 0.00 0.00 35.30 +2.00 0 0 325 0
30JUL26 145.00 P 0.00 0.00 0.00 37.80 +2.00 0 0 303 0
30JUL26 147.50 P 0.00 0.00 0.00 40.30 +2.00 0 0 0 -456
30JUL26 150.00 P 0.00 0.00 0.00 42.80 +2.00 0 0 0 -19
30JUL26 152.50 P 0.00 0.00 0.00 45.30 +2.00 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 47.80 +2.00 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 50.30 +2.00 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 52.80 +2.00 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 55.30 +2.00 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 57.80 +2.00 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 60.30 +2.00 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 62.80 +2.00 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 65.30 +2.00 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 67.80 +2.00 0 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
31JUL26 87.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
31JUL26 90.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
31JUL26 92.50 P 0.43 0.43 0.43 0.18 +0.03 54 10 14 +10
31JUL26 95.00 P 0.65 0.70 0.65 0.36 +0.06 53 24 27 +24
31JUL26 97.50 P 1.06 1.06 0.75 0.67 +0.13 54 313 311 +311
31JUL26 100.00 P 1.25 1.25 1.23 1.14 +0.20 54 8 8 +8
31JUL26 102.50 P 2.37 2.37 1.94 1.86 +0.38 54 39 39 +39
31JUL26 105.00 P 3.45 3.78 3.18 2.80 +0.61 54 73 73 +73
31JUL26 107.50 P 4.02 4.02 4.02 4.02 +0.86 55 166 169 +166
31JUL26 110.00 P 0.00 0.00 0.00 5.52 +1.11 55 0 0 0
31JUL26 112.50 P 0.00 0.00 0.00 7.06 +1.10 53 0 0 0
31JUL26 115.00 P 0.00 0.00 0.00 8.93 +1.26 53 0 0 0
31JUL26 117.50 P 0.00 0.00 0.00 11.22 +1.61 58 0 0 0
31JUL26 120.00 P 0.00 0.00 0.00 13.22 +1.52 53 0 0 0
31JUL26 122.50 P 0.00 0.00 0.00 15.84 +1.91 64 0 0 0
31JUL26 125.00 P 0.00 0.00 0.00 18.41 +2.17 72 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 20.68 +2.08 71 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 23.22 +1.92 79 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 25.72 - 85 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 55 0
28AUG26 70.00 P 0.17 0.17 0.17 0.04 +0.01 55 21 81 +21
28AUG26 72.50 P 0.00 0.00 0.00 0.07 +0.02 55 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.11 +0.02 54 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.19 +0.04 54 0 261 0
28AUG26 80.00 P 0.51 0.51 0.51 0.30 +0.05 54 1 139 0
28AUG26 82.50 P 0.00 0.00 0.00 0.47 +0.09 54 0 425 0
28AUG26 85.00 P 0.90 0.92 0.80 0.70 +0.12 54 177 660 +102
28AUG26 87.50 P 1.28 1.28 1.28 1.00 +0.15 54 10 84 0
28AUG26 90.00 P 0.00 0.00 0.00 1.39 +0.20 54 0 442 0
28AUG26 92.50 P 2.20 2.20 1.79 1.85 +0.28 53 158 1,102 +78
28AUG26 95.00 P 2.59 2.85 2.35 2.44 +0.40 53 81 1,815 +27
28AUG26 97.50 P 3.38 3.54 3.07 3.12 +0.44 53 13 1,616 +7
28AUG26 100.00 P 4.27 4.61 3.83 3.97 +0.53 53 25 2,017 +4
28AUG26 102.50 P 4.91 4.91 4.91 5.00 +0.70 53 26 1,385 -26
28AUG26 105.00 P 5.40 7.10 5.40 6.30 +1.01 54 18 1,406 +10
28AUG26 107.50 P 8.13 8.13 7.22 7.58 +1.13 55 190 2,544 -64
28AUG26 110.00 P 10.00 10.00 8.97 8.97 +1.28 54 17 1,709 -1
28AUG26 112.50 P 0.00 0.00 0.00 10.70 +1.63 56 0 868 0
28AUG26 115.00 P 0.00 0.00 0.00 12.00 +1.02 53 0 2,728 0
28AUG26 117.50 P 0.00 0.00 0.00 13.79 +1.04 53 0 1,221 0
28AUG26 120.00 P 16.05 16.05 16.05 16.05 +1.71 57 10 444 0
28AUG26 122.50 P 0.00 0.00 0.00 17.60 +1.39 53 0 694 0
28AUG26 125.00 P 0.00 0.00 0.00 19.91 +1.75 56 0 640 0
28AUG26 127.50 P 0.00 0.00 0.00 22.09 +1.62 57 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 24.25 +1.60 57 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 26.53 +1.59 58 0 3,132 0
28AUG26 135.00 P 0.00 0.00 0.00 28.87 +2.69 60 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 31.39 +1.51 63 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 33.74 +1.48 64 0 1,514 0
28AUG26 142.50 P 0.00 0.00 0.00 35.80 +1.76 59 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 38.23 +1.96 61 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 40.66 +2.18 62 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 43.07 +2.16 62 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 45.92 +2.55 72 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 48.00 +1.91 64 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 50.49 +2.18 66 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 52.80 +2.00 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 55.30 +2.00 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 57.80 +2.00 0 0 0 0
28AUG26 167.50 P 60.56 60.56 60.56 60.56 +2.26 77 60 60 +60
28AUG26 170.00 P 63.05 63.05 63.04 63.04 +2.24 79 240 60 +60
28AUG26 172.50 P 65.55 65.55 65.55 65.55 +2.25 81 60 60 +60
28AUG26 175.00 P 68.05 68.05 68.05 68.05 +2.25 83 60 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 52 0 84 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 +0.01 52 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 +0.03 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.23 +0.04 52 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.35 +0.06 52 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.50 +0.07 52 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.71 +0.10 52 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.99 +0.14 52 0 4,035 0
29SEP26 82.50 P 0.00 0.00 0.00 1.32 +0.18 52 0 118 0
29SEP26 85.00 P 0.00 0.00 0.00 1.73 +0.21 52 0 617 0
29SEP26 87.50 P 0.00 0.00 0.00 2.25 +0.29 52 0 526 0
29SEP26 90.00 P 2.98 3.18 2.72 2.83 +0.37 52 46 3,143 +10
29SEP26 92.50 P 0.00 0.00 0.00 3.47 +0.47 52 0 12,260 0
29SEP26 95.00 P 4.40 4.40 4.09 4.28 +0.56 52 32 1,998 +25
29SEP26 97.50 P 5.32 5.32 5.32 5.15 +0.72 52 1 7,583 0
29SEP26 100.00 P 6.40 6.40 6.15 6.14 +0.85 52 9 9,262 -5
29SEP26 102.50 P 0.00 0.00 0.00 7.24 +0.94 52 0 7,794 0
29SEP26 105.00 P 9.04 9.04 8.32 8.46 +1.10 52 1,260 8,420 +65
29SEP26 107.50 P 0.00 0.00 0.00 9.93 +1.20 53 0 5,881 0
29SEP26 110.00 P 0.00 0.00 0.00 11.24 +1.32 53 0 10,935 0
29SEP26 112.50 P 0.00 0.00 0.00 12.87 +1.51 54 0 3,989 0
29SEP26 115.00 P 0.00 0.00 0.00 14.54 +1.24 54 0 4,613 0
29SEP26 117.50 P 0.00 0.00 0.00 15.80 +1.05 52 0 6,271 0
29SEP26 120.00 P 18.80 18.80 18.80 18.13 +1.78 55 10 5,082 0
29SEP26 122.50 P 0.00 0.00 0.00 19.97 +1.85 55 0 2,309 0
29SEP26 125.00 P 22.10 22.10 22.10 21.99 +2.09 56 1 12,095 0
29SEP26 127.50 P 0.00 0.00 0.00 23.72 +1.57 54 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 25.79 +1.35 55 0 3,651 0
29SEP26 132.50 P 28.20 28.20 28.20 28.15 +1.89 57 1 606 0
29SEP26 135.00 P 0.00 0.00 0.00 30.30 +1.96 57 0 1,144 0
29SEP26 137.50 P 32.47 32.47 32.47 32.47 +2.36 57 65 4,223 -30
29SEP26 140.00 P 36.70 36.70 34.39 34.91 +2.22 60 196 3,727 -160
29SEP26 142.50 P 0.00 0.00 0.00 36.91 +1.78 58 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 39.16 +1.59 58 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 41.58 +1.97 59 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 43.72 +1.65 57 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 46.15 +1.64 59 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 48.51 +2.31 59 0 1,219 0
29SEP26 157.50 P 52.30 52.30 52.30 51.17 +2.01 63 1 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 53.54 +2.53 63 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 55.94 +2.49 63 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 58.38 +2.49 64 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 60.56 +2.21 60 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 63.30 +2.47 66 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 65.55 +2.24 63 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 68.26 +2.46 69 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 70.30 +2.00 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 72.80 +2.00 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.30 +2.00 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.80 +2.00 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 80.30 +2.00 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 82.80 +2.00 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 85.30 +2.00 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.80 +2.00 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.30 +2.00 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 92.80 +2.00 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 97.80 +2.00 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 102.80 +2.00 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 107.80 +2.00 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 112.80 +2.00 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 2.11 +0.24 51 0 64 0
29OCT26 85.00 P 0.00 0.00 0.00 2.66 +0.30 51 0 208 0
29OCT26 87.50 P 3.40 3.40 3.30 3.16 +0.26 51 84 154 +4
29OCT26 90.00 P 4.00 4.00 3.96 3.94 +0.48 51 40 250 +40
29OCT26 92.50 P 0.00 0.00 0.00 4.69 +0.57 51 5,850 6,027 +5,850
29OCT26 95.00 P 0.00 0.00 0.00 5.54 +0.70 51 0 183 0
29OCT26 97.50 P 0.00 0.00 0.00 6.49 +0.82 51 0 100 0
29OCT26 100.00 P 0.00 0.00 0.00 7.57 +0.92 51 0 100 0
29OCT26 102.50 P 0.00 0.00 0.00 8.72 +0.96 51 0 150 0
29OCT26 105.00 P 10.61 10.61 9.97 9.98 +1.17 51 215 1,267 +215
29OCT26 107.50 P 11.91 11.95 11.37 11.34 +1.13 51 400 10,570 +400
29OCT26 110.00 P 12.87 12.87 12.87 12.81 +1.21 52 100 3,042 +100
29OCT26 112.50 P 0.00 0.00 0.00 14.42 +1.27 52 0 1,788 0
29OCT26 115.00 P 0.00 0.00 0.00 16.06 +1.42 52 0 3,308 0
29OCT26 117.50 P 0.00 0.00 0.00 17.72 +1.36 53 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 19.57 +1.54 53 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 21.44 +1.64 54 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 23.32 +1.68 54 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 25.24 +1.60 54 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 27.30 +1.76 55 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 29.33 +1.80 55 0 0 0
29OCT26 135.00 P 32.45 32.45 32.45 31.38 +1.73 55 10 10 +10
29OCT26 137.50 P 0.00 0.00 0.00 33.57 +1.59 56 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 35.68 +1.79 56 0 0 0
30DEC26 55.00 P 0.65 0.65 0.63 0.23 +0.06 51 30 274 +30
30DEC26 57.50 P 0.00 0.00 0.00 0.32 +0.07 51 0 10 0
30DEC26 60.00 P 0.87 0.87 0.87 0.46 +0.11 51 30 93 +15
30DEC26 62.50 P 0.00 0.00 0.00 0.62 +0.13 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.83 +0.16 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.09 +0.21 51 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 1.39 +0.24 51 0 157 0
30DEC26 72.50 P 0.00 0.00 0.00 1.76 +0.31 51 0 102 0
30DEC26 75.00 P 0.00 0.00 0.00 2.24 +0.41 52 0 293 0
30DEC26 77.50 P 0.00 0.00 0.00 2.74 +0.43 51 0 224 0
30DEC26 80.00 P 0.00 0.00 0.00 3.31 +0.47 52 0 576 0
30DEC26 82.50 P 0.00 0.00 0.00 3.95 +0.54 52 0 243 0
30DEC26 85.00 P 4.54 4.61 4.54 4.51 +0.44 51 1,720 8,500 +1,680
30DEC26 87.50 P 0.00 0.00 0.00 5.43 +0.64 52 0 126 0
30DEC26 90.00 P 0.00 0.00 0.00 6.13 +0.56 51 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 7.19 +0.82 52 0 3,760 0
30DEC26 95.00 P 0.00 0.00 0.00 8.18 +0.82 51 0 799 0
30DEC26 97.50 P 0.00 0.00 0.00 9.29 +1.00 52 0 2,333 0
30DEC26 100.00 P 0.00 0.00 0.00 10.02 +0.85 50 0 6,504 0
30DEC26 102.50 P 0.00 0.00 0.00 11.71 +1.45 52 0 925 0
30DEC26 105.00 P 12.91 12.91 12.75 13.05 +1.34 52 130 1,514 0
30DEC26 107.50 P 0.00 0.00 0.00 14.42 +1.17 52 0 2,186 0
30DEC26 110.00 P 0.00 0.00 0.00 15.96 +1.62 52 0 19,615 0
30DEC26 112.50 P 18.05 18.05 18.05 17.39 +1.23 52 150 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 19.01 +1.26 53 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 20.70 +1.37 53 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 22.41 +1.37 53 0 5,356 0
30DEC26 122.50 P 0.00 0.00 0.00 24.23 +1.48 53 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 26.03 +1.54 54 0 5,438 0
30DEC26 127.50 P 0.00 0.00 0.00 27.88 +1.51 54 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 29.84 +1.57 54 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 31.80 +1.63 54 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 33.87 +1.71 55 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 35.73 +1.52 54 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 36.92 +1.70 51 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 38.94 +0.70 51 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 42.21 +1.87 56 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 43.27 +1.80 51 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 45.41 +1.81 51 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 47.62 +1.87 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 49.85 +1.87 51 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 52.10 +1.88 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 54.35 +1.88 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 56.64 +1.91 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.96 +1.93 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 61.30 +1.94 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.64 +1.94 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 65.99 +1.95 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.37 +1.97 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 70.77 +1.97 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.18 +1.98 51 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 75.59 +1.98 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.01 +1.98 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.46 +1.99 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 82.91 +1.99 51 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 85.37 +1.99 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.84 +1.99 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.32 +2.00 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.80 +2.00 0 0 6 0
30MAR27 57.50 P 1.45 1.45 1.45 0.88 +0.11 50 1 441 +1
30MAR27 60.00 P 0.00 0.00 0.00 1.12 +0.13 50 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 1.43 +0.17 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.76 +0.18 50 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.18 +0.24 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.61 +0.24 50 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 3.16 +0.33 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.72 +0.33 50 0 42 0
30MAR27 77.50 P 0.00 0.00 0.00 4.35 +0.39 50 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 5.23 +0.59 51 6,500 6,769 +6,500
30MAR27 82.50 P 0.00 0.00 0.00 5.98 +0.46 51 0 10 0
30MAR27 85.00 P 6.65 6.65 6.65 6.54 +0.28 50 10 320 +10
30MAR27 87.50 P 0.00 0.00 0.00 7.73 +0.65 51 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 8.67 +0.70 51 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 9.74 +0.87 51 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 10.75 +1.10 50 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 11.91 +0.92 51 0 2,704 0
30MAR27 100.00 P 13.30 13.30 13.30 13.14 +0.95 51 2 2,284 +2
30MAR27 102.50 P 0.00 0.00 0.00 14.45 +1.06 51 0 599 0
30MAR27 105.00 P 15.49 15.74 15.49 15.74 +1.45 50 130 404 0
30MAR27 107.50 P 0.00 0.00 0.00 17.25 +1.13 51 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 18.76 +1.55 51 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 20.21 +1.13 51 0 1,167 0
30MAR27 115.00 P 0.00 0.00 0.00 21.86 +1.28 51 0 223 0
30MAR27 117.50 P 0.00 0.00 0.00 23.54 +1.37 52 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 25.18 +1.28 51 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 26.35 +1.21 50 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 28.05 +0.59 50 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 29.80 +1.28 50 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 31.65 +1.36 50 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 33.52 +1.38 50 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 35.38 +1.38 50 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 37.26 +1.39 50 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 39.26 +1.51 50 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 41.27 +1.52 50 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 43.29 +1.53 50 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 45.31 +1.53 50 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 47.36 +1.55 50 0 8 0
30MAR27 152.50 P 0.00 0.00 0.00 49.50 +1.64 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.64 +1.64 50 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 53.80 +1.66 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.96 +1.66 50 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 58.13 +1.67 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.37 +1.74 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.62 +1.75 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.88 +1.76 50 0 4 0
30MAR27 172.50 P 0.00 0.00 0.00 67.15 +1.77 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.43 +1.78 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.72 +1.79 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 74.06 +1.84 50 0 4 0
29JUN27 75.00 P 0.00 0.00 0.00 5.15 +0.31 49 0 508 0
29JUN27 77.50 P 0.00 0.00 0.00 5.90 +0.32 49 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 6.65 +0.32 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.73 +0.37 50 0 13 0
29JUN27 85.00 P 0.00 0.00 0.00 8.62 +0.54 50 0 20 0
29JUN27 87.50 P 0.00 0.00 0.00 9.60 +0.65 50 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 10.62 +0.70 50 0 10 0
29JUN27 92.50 P 0.00 0.00 0.00 11.71 +0.75 50 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 12.85 +0.83 50 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 14.08 +0.80 50 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 15.24 +0.82 49 0 606 0
29JUN27 102.50 P 0.00 0.00 0.00 16.69 +0.97 50 0 3,210 0
29JUN27 105.00 P 18.78 18.78 18.78 18.08 +1.10 50 1 265 +1
29JUN27 107.50 P 19.95 19.95 19.95 19.52 +1.20 50 1 545 +1
29JUN27 110.00 P 0.00 0.00 0.00 21.02 +1.04 50 0 239 0
29JUN27 112.50 P 0.00 0.00 0.00 22.55 +0.81 50 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 24.17 +1.21 50 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 25.82 +1.25 51 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 26.92 +0.67 49 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 28.62 +1.01 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.32 +1.01 49 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 32.03 +1.02 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.76 +1.03 49 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 35.63 +1.17 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 37.50 +1.17 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 39.38 +1.18 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 41.27 +1.19 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 43.17 +1.20 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 45.16 +1.30 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 47.18 +1.34 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 49.21 +1.34 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 51.25 +1.35 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 53.30 +1.37 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 55.35 +1.37 49 0 0 0
TOTAL PUT 25,416 385,794 +19,453
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$ 145.900
24JUL26 112.50 C 0.00 0.00 0.00 33.58 +1.34 145 0 0 0
24JUL26 115.00 C 0.00 0.00 0.00 31.08 +1.34 134 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 28.59 +1.35 125 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 26.12 +1.37 118 0 0 0
24JUL26 122.50 C 0.00 0.00 0.00 23.43 +1.17 50 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 20.94 +1.14 64 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 18.45 +1.09 61 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 15.98 +1.00 60 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 13.55 +0.86 60 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 11.21 +0.69 60 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 8.99 +0.47 60 0 20 0
24JUL26 140.00 C 5.69 5.69 5.69 7.16 +0.57 65 15 45 +15
24JUL26 142.50 C 0.00 0.00 0.00 5.20 +0.17 61 0 90 0
24JUL26 145.00 C 0.00 0.00 0.00 3.70 -0.03 61 0 98 0
24JUL26 147.50 C 2.86 2.86 2.49 2.54 -0.16 61 22 37 -7
24JUL26 150.00 C 0.00 0.00 0.00 1.65 -0.24 61 0 165 0
24JUL26 152.50 C 1.85 1.85 1.83 1.01 -0.27 61 45 105 +45
24JUL26 155.00 C 1.42 1.42 1.41 0.59 -0.28 61 30 21 -30
24JUL26 157.50 C 0.00 0.00 0.00 0.32 -0.25 60 0 81 0
24JUL26 160.00 C 0.00 0.00 0.00 0.17 -0.18 61 0 393 0
24JUL26 162.50 C 0.00 0.00 0.00 0.09 -0.12 61 0 1 0
24JUL26 165.00 C 0.00 0.00 0.00 0.04 -0.08 61 0 0 0
24JUL26 167.50 C 0.00 0.00 0.00 0.02 -0.05 61 0 0 0
24JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 43.64 +1.36 110 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 41.15 +1.36 105 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 38.66 +1.37 99 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 36.18 +1.38 94 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 33.69 +1.45 88 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 31.27 +1.51 86 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 28.81 +1.48 82 0 60 0
30JUL26 120.00 C 0.00 0.00 0.00 26.37 +1.44 78 0 243 0
30JUL26 122.50 C 0.00 0.00 0.00 23.57 +1.05 54 0 578 0
30JUL26 125.00 C 0.00 0.00 0.00 21.14 +0.97 53 0 502 0
30JUL26 127.50 C 0.00 0.00 0.00 18.76 +0.87 53 0 464 0
30JUL26 130.00 C 0.00 0.00 0.00 16.45 +0.75 53 0 440 0
30JUL26 132.50 C 0.00 0.00 0.00 14.24 +0.62 54 0 373 0
30JUL26 135.00 C 0.00 0.00 0.00 12.14 +0.47 53 0 484 0
30JUL26 137.50 C 0.00 0.00 0.00 10.20 +0.32 54 0 466 0
30JUL26 140.00 C 0.00 0.00 0.00 8.42 +0.17 54 0 4,474 0
30JUL26 142.50 C 0.00 0.00 0.00 6.83 +0.19 54 0 336 0
30JUL26 145.00 C 0.00 0.00 0.00 5.47 +0.07 54 0 483 0
30JUL26 147.50 C 4.20 4.21 4.20 4.30 -0.01 54 16 368 -15
30JUL26 150.00 C 3.36 3.36 3.36 3.27 -0.22 54 2 1,074 +2
30JUL26 152.50 C 2.50 2.50 2.50 2.53 -0.15 54 10 1,072 0
30JUL26 155.00 C 0.00 0.00 0.00 1.86 -0.16 54 0 1,272 0
30JUL26 157.50 C 1.45 1.45 1.45 1.35 -0.20 54 25 1,713 +15
30JUL26 160.00 C 1.25 1.25 1.25 0.96 -0.23 54 21 2,025 0
30JUL26 162.50 C 0.98 0.98 0.81 0.66 -0.22 54 16 980 -15
30JUL26 165.00 C 0.00 0.00 0.00 0.45 -0.19 54 0 729 0
30JUL26 167.50 C 0.00 0.00 0.00 0.30 -0.16 54 0 382 0
30JUL26 170.00 C 0.00 0.00 0.00 0.20 -0.12 54 0 436 0
30JUL26 172.50 C 0.00 0.00 0.00 0.13 -0.09 54 0 204 0
30JUL26 175.00 C 0.00 0.00 0.00 0.08 -0.07 54 0 260 0
30JUL26 177.50 C 0.00 0.00 0.00 0.05 -0.06 54 0 252 0
30JUL26 180.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 418 0
30JUL26 182.50 C 0.00 0.00 0.00 0.02 -0.03 54 0 97 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 240 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,809 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 169 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 73 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 83 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 104 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 107 0 134 0
31JUL26 117.50 C 0.00 0.00 0.00 28.86 +1.51 79 0 0 0
31JUL26 120.00 C 0.00 0.00 0.00 26.41 +0.86 75 0 0 0
31JUL26 122.50 C 0.00 0.00 0.00 23.62 +1.05 54 0 0 0
31JUL26 125.00 C 0.00 0.00 0.00 21.22 +0.98 54 0 0 0
31JUL26 127.50 C 0.00 0.00 0.00 18.87 +0.89 54 0 0 0
31JUL26 130.00 C 0.00 0.00 0.00 16.60 +0.79 54 0 0 0
31JUL26 132.50 C 0.00 0.00 0.00 14.42 +0.67 54 0 0 0
31JUL26 135.00 C 0.00 0.00 0.00 12.37 +0.54 54 0 0 0
31JUL26 137.50 C 0.00 0.00 0.00 10.47 +0.42 54 0 0 0
31JUL26 140.00 C 0.00 0.00 0.00 8.72 +0.47 54 0 0 0
31JUL26 142.50 C 0.00 0.00 0.00 7.19 +0.29 55 0 0 0
31JUL26 145.00 C 5.74 5.74 5.74 5.82 +0.27 55 15 30 +15
31JUL26 147.50 C 4.76 4.76 4.07 4.64 +0.08 55 30 30 +30
31JUL26 150.00 C 0.00 0.00 0.00 3.59 -0.06 54 0 43 0
31JUL26 152.50 C 3.00 3.00 3.00 2.81 -0.03 55 30 90 +30
31JUL26 155.00 C 3.10 3.10 3.09 2.15 -0.08 55 30 30 +15
31JUL26 157.50 C 2.45 2.45 1.75 1.60 -0.16 55 45 60 +30
31JUL26 160.00 C 1.46 1.46 1.10 1.17 -0.16 55 150 270 +137
31JUL26 162.50 C 1.11 1.14 0.86 0.84 -0.15 55 166 220 +166
31JUL26 165.00 C 0.84 0.84 0.84 0.60 - 55 15 15 -
31JUL26 167.50 C 0.00 0.00 0.00 0.42 - 55 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 44.43 +1.50 70 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 42.28 +1.71 73 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 39.78 +1.55 68 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 37.56 +1.63 68 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 35.31 +1.63 67 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 32.92 +1.44 64 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 30.60 +1.27 62 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 28.36 +1.05 60 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 26.04 +0.32 57 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 24.07 +0.75 57 0 325 0
28AUG26 127.50 C 0.00 0.00 0.00 22.19 +0.70 57 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 20.38 +0.64 57 0 347 0
28AUG26 132.50 C 0.00 0.00 0.00 18.67 +0.59 57 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 17.05 +0.54 57 0 293 0
28AUG26 137.50 C 0.00 0.00 0.00 15.52 +0.48 57 0 340 0
28AUG26 140.00 C 0.00 0.00 0.00 14.08 +0.43 57 0 307 0
28AUG26 142.50 C 0.00 0.00 0.00 12.60 +0.42 57 0 400 0
28AUG26 145.00 C 11.80 11.80 11.80 11.51 +0.51 57 2 572 0
28AUG26 147.50 C 0.00 0.00 0.00 10.35 +0.43 57 0 308 0
28AUG26 150.00 C 0.00 0.00 0.00 9.31 +0.40 58 0 585 0
28AUG26 152.50 C 0.00 0.00 0.00 8.35 +0.27 58 0 621 0
28AUG26 155.00 C 7.70 7.70 7.43 7.49 +0.31 58 13 339 +2
28AUG26 157.50 C 0.00 0.00 0.00 6.70 +0.27 58 0 376 0
28AUG26 160.00 C 0.00 0.00 0.00 5.91 +0.14 58 0 359 0
28AUG26 162.50 C 0.00 0.00 0.00 5.30 +0.10 58 0 90 0
28AUG26 165.00 C 0.00 0.00 0.00 4.68 +0.07 58 0 199 0
28AUG26 167.50 C 0.00 0.00 0.00 4.12 +0.05 58 0 184 0
28AUG26 170.00 C 0.00 0.00 0.00 3.61 +0.03 58 0 120 0
28AUG26 172.50 C 3.38 3.38 3.38 3.16 +0.01 58 1 208 +1
28AUG26 175.00 C 0.00 0.00 0.00 2.76 0.00 58 0 231 0
28AUG26 177.50 C 0.00 0.00 0.00 2.41 0.00 58 0 204 0
28AUG26 180.00 C 2.31 2.31 2.31 2.09 -0.02 58 1 949 0
28AUG26 182.50 C 2.15 2.15 2.15 1.82 -0.02 58 10 453 +10
28AUG26 185.00 C 1.95 1.95 1.95 1.57 -0.03 58 15 157 -15
28AUG26 187.50 C 0.00 0.00 0.00 1.36 -0.03 58 0 294 0
28AUG26 190.00 C 0.00 0.00 0.00 1.17 -0.03 58 0 698 0
28AUG26 192.50 C 0.00 0.00 0.00 1.01 -0.03 58 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.87 -0.03 58 0 206 0
28AUG26 197.50 C 1.00 1.00 1.00 0.75 -0.02 58 15 64 +15
28AUG26 200.00 C 0.00 0.00 0.00 0.62 -0.03 57 0 489 0
29SEP26 102.50 C 0.00 0.00 0.00 45.31 +1.36 60 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 43.24 +1.53 61 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 41.13 +1.61 62 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 38.94 +1.55 61 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 36.82 +1.51 60 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 34.58 +1.30 58 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 32.46 +1.14 57 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 30.49 +1.06 57 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 28.62 +1.01 56 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 26.69 +0.43 56 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 24.98 +0.45 56 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 23.34 +0.52 56 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 21.77 +0.47 55 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 20.28 +0.43 55 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 18.86 +0.39 56 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 17.51 +0.34 55 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 16.24 +0.31 56 0 90 0
29SEP26 145.00 C 14.48 14.48 14.48 15.03 +0.26 55 8 87 0
29SEP26 147.50 C 0.00 0.00 0.00 14.00 +0.66 56 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 12.86 +0.39 56 0 201 0
29SEP26 152.50 C 0.00 0.00 0.00 11.93 +0.11 56 0 372 0
29SEP26 155.00 C 10.43 10.69 10.43 11.02 -0.06 56 15 543 +8
29SEP26 157.50 C 0.00 0.00 0.00 10.21 +0.30 56 0 245 0
29SEP26 160.00 C 9.26 9.26 9.26 9.45 +0.25 57 51 997 0
29SEP26 162.50 C 0.00 0.00 0.00 8.69 +0.33 57 0 183 0
29SEP26 165.00 C 7.61 7.61 7.61 7.96 +0.05 56 15 36 -15
29SEP26 167.50 C 0.00 0.00 0.00 7.07 +0.02 55 0 83 0
29SEP26 170.00 C 0.00 0.00 0.00 6.47 +0.01 56 0 42 0
29SEP26 172.50 C 0.00 0.00 0.00 5.91 0.00 56 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 5.39 -0.01 56 0 179 0
29SEP26 177.50 C 0.00 0.00 0.00 4.91 -0.02 55 0 16 0
29SEP26 180.00 C 0.00 0.00 0.00 4.47 -0.03 55 0 5,394 0
29SEP26 182.50 C 0.00 0.00 0.00 4.07 -0.04 56 0 35 0
29SEP26 185.00 C 0.00 0.00 0.00 3.70 -0.04 56 0 149 0
29SEP26 187.50 C 0.00 0.00 0.00 3.36 -0.05 56 0 78 0
29SEP26 190.00 C 0.00 0.00 0.00 3.04 -0.06 55 0 4,340 0
29SEP26 192.50 C 0.00 0.00 0.00 2.76 -0.06 56 0 34 0
29SEP26 195.00 C 0.00 0.00 0.00 2.50 -0.06 56 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 2.26 -0.06 55 0 242 0
29SEP26 200.00 C 0.00 0.00 0.00 2.05 -0.06 56 0 4,770 0
29SEP26 205.00 C 0.00 0.00 0.00 1.67 -0.06 55 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 1.36 -0.06 55 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 1.10 -0.06 55 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.90 -0.05 56 0 95 0
29SEP26 225.00 C 0.00 0.00 0.00 0.72 -0.05 55 0 229 0
29SEP26 230.00 C 0.00 0.00 0.00 0.59 -0.04 56 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.47 -0.04 55 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.38 -0.03 56 0 149 0
29SEP26 245.00 C 0.00 0.00 0.00 0.31 -0.03 56 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.24 -0.03 55 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.20 -0.02 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.16 -0.02 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.13 -0.01 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.10 -0.02 55 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 -0.01 53 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 40.05 +1.29 56 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 38.21 +1.42 57 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 35.93 +1.05 55 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 34.49 +1.46 57 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 32.64 +1.40 57 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 30.57 +1.05 55 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 28.58 +0.71 54 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 26.96 +0.70 54 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 25.09 -0.01 52 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 23.91 +0.27 54 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 22.48 +0.23 54 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 21.11 +0.18 54 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 19.81 +0.20 54 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 18.57 +0.16 54 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 17.39 +0.13 54 0 60 0
29OCT26 147.50 C 15.80 15.80 15.80 16.23 +0.54 54 15 145 0
29OCT26 150.00 C 14.88 15.31 14.88 15.20 +0.51 54 60 75 +15
29OCT26 152.50 C 14.09 14.09 14.09 14.23 +0.49 54 15 80 0
29OCT26 155.00 C 13.21 13.21 13.21 13.43 +0.59 54 15 15 +15
29OCT26 157.50 C 0.00 0.00 0.00 12.48 +0.48 54 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 11.68 +0.43 54 0 2 0
29OCT26 162.50 C 0.00 0.00 0.00 11.03 +0.49 55 0 0 0
29OCT26 165.00 C 9.97 9.97 9.97 10.26 +0.07 55 5 20 +5
29OCT26 167.50 C 0.00 0.00 0.00 9.26 -0.09 54 0 15 0
29OCT26 170.00 C 0.00 0.00 0.00 8.61 -0.10 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 49.23 +1.51 59 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 47.29 +1.51 58 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 45.48 +1.57 58 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 42.97 +0.89 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.82 +1.52 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.99 +1.41 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 38.34 +1.42 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.29 +0.99 56 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 34.69 +0.94 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 32.65 +0.40 54 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 31.12 +0.32 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 29.64 +0.23 54 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 28.37 +0.30 54 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 27.04 +0.25 54 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 25.79 +0.23 54 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 24.57 +0.19 54 0 30 0
30DEC26 142.50 C 0.00 0.00 0.00 23.44 +0.19 54 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 22.23 +0.06 54 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 21.49 +0.34 55 0 31 0
30DEC26 150.00 C 0.00 0.00 0.00 20.44 +0.28 55 0 84 0
30DEC26 152.50 C 0.00 0.00 0.00 19.48 +0.26 55 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 18.57 +0.24 55 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 17.83 -0.24 55 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 16.98 +0.39 56 0 352 0
30DEC26 162.50 C 0.00 0.00 0.00 16.17 +0.31 56 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 15.45 +0.31 56 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 14.74 -0.05 56 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 14.03 -0.03 56 0 65 0
30DEC26 172.50 C 0.00 0.00 0.00 13.32 -0.04 56 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 12.64 -0.06 56 0 4 0
30DEC26 177.50 C 0.00 0.00 0.00 11.99 -0.07 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 11.38 -0.08 56 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 10.79 -0.09 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 10.23 -0.10 56 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 9.70 -0.11 56 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 9.20 -0.11 56 0 27 0
30DEC26 192.50 C 0.00 0.00 0.00 8.46 -0.38 55 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 8.02 -0.37 55 0 61 0
30DEC26 197.50 C 0.00 0.00 0.00 7.60 -0.36 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 7.20 -0.35 55 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 6.46 -0.34 55 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 5.80 -0.31 55 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 5.20 -0.30 55 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 4.66 -0.28 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 4.17 -0.27 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.74 -0.25 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 3.35 -0.24 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 3.00 -0.23 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.69 -0.21 55 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 2.40 -0.20 55 0 1,460 0
30DEC26 255.00 C 0.00 0.00 0.00 2.15 -0.12 55 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.93 -0.11 55 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.73 -0.10 55 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.55 -0.10 55 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.38 -0.10 55 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 1.24 -0.09 55 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 1.11 -0.09 55 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.99 -0.09 55 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.89 -0.08 55 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.80 -0.07 55 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.64 -0.06 55 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.51 -0.06 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.41 -0.05 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.33 -0.05 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.27 -0.04 55 0 309 0
30MAR27 102.50 C 0.00 0.00 0.00 52.68 +1.48 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 50.66 +1.22 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 49.23 +1.49 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 47.49 +1.41 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 45.84 +1.38 57 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 44.24 +1.34 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 42.66 +1.28 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.40 +0.49 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 38.95 +0.47 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 37.46 +0.36 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 36.33 +0.58 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 34.94 +0.47 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 33.52 +0.30 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 32.46 +0.44 54 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 31.29 +0.43 54 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 30.19 +0.45 55 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 29.12 +0.46 55 0 27 0
30MAR27 145.00 C 0.00 0.00 0.00 28.09 +0.46 55 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 26.78 +0.15 54 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 25.80 +0.13 54 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 25.14 +0.40 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 24.34 +0.51 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 23.59 +0.61 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 22.75 +0.59 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 21.94 +0.55 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 21.17 +0.16 56 0 15 0
30MAR27 167.50 C 0.00 0.00 0.00 20.37 +0.15 56 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 19.59 +0.13 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 18.84 +0.12 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 18.12 +0.10 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.43 +0.09 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 16.76 +0.08 55 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 16.11 +0.06 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 15.50 +0.06 55 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 14.90 +0.05 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 14.33 +0.04 55 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 13.77 +0.02 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 13.24 +0.01 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 12.73 +0.01 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 12.24 0.00 55 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 11.31 -0.02 55 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 10.46 -0.02 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 9.67 -0.03 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 8.93 -0.05 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 8.26 -0.05 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 7.63 -0.06 55 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 7.06 -0.06 55 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 6.53 -0.07 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 6.04 -0.07 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 5.58 -0.08 55 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 5.16 -0.08 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.78 -0.08 55 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 4.42 -0.08 55 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 55.91 +1.45 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 54.31 +1.47 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 52.69 +1.43 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 51.10 +1.38 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 49.63 +1.41 57 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 48.10 +1.33 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 45.89 +0.54 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.56 +0.58 55 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 43.19 +0.54 55 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.84 +0.48 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 40.60 +0.49 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 39.33 +0.44 54 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 38.14 +0.43 54 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 36.98 +0.41 54 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 35.67 +0.20 54 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 34.96 +0.62 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 33.99 +0.68 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 32.90 +0.59 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 31.91 +0.57 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 30.96 +0.55 55 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 30.03 +0.53 55 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 29.29 +0.68 55 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 28.42 +0.66 55 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 27.58 +0.63 55 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 26.78 +0.60 55 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 25.97 +0.55 55 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.22 +0.54 56 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 24.49 +0.48 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 23.91 +0.31 56 0 3 0
TOTAL CALL 939 91,959 +474
24JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
24JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 87 0 28 0
24JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 80 0 119 0
24JUL26 122.50 P 0.00 0.00 0.00 0.01 -0.02 72 0 55 0
24JUL26 125.00 P 0.00 0.00 0.00 0.01 -0.05 64 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 0.02 -0.10 62 0 31 0
24JUL26 130.00 P 0.00 0.00 0.00 0.05 -0.20 60 0 56 0
24JUL26 132.50 P 0.00 0.00 0.00 0.13 -0.33 61 0 45 0
24JUL26 135.00 P 0.00 0.00 0.00 0.28 -0.52 61 0 26 0
24JUL26 137.50 P 1.06 1.06 1.06 0.57 -0.75 61 15 15 -15
24JUL26 140.00 P 1.65 1.78 1.65 1.02 -1.03 60 50 134 +50
24JUL26 142.50 P 0.00 0.00 0.00 1.74 -1.26 60 0 37 0
24JUL26 145.00 P 0.00 0.00 0.00 2.73 -1.50 60 0 45 0
24JUL26 147.50 P 0.00 0.00 0.00 4.03 -1.59 60 0 46 0
24JUL26 150.00 P 0.00 0.00 0.00 5.64 -1.57 59 0 0 0
24JUL26 152.50 P 0.00 0.00 0.00 7.74 -1.34 65 0 0 0
24JUL26 155.00 P 0.00 0.00 0.00 9.64 -1.48 60 0 0 0
24JUL26 157.50 P 0.00 0.00 0.00 11.88 -1.43 60 0 0 0
24JUL26 160.00 P 0.00 0.00 0.00 14.24 -1.36 60 0 0 0
24JUL26 162.50 P 0.00 0.00 0.00 16.66 -1.31 60 0 0 0
24JUL26 165.00 P 0.00 0.00 0.00 19.12 -1.27 60 0 0 0
24JUL26 167.50 P 0.00 0.00 0.00 21.60 -1.24 0 0 0 0
24JUL26 170.00 P 0.00 0.00 0.00 24.10 -1.21 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 79 0 95 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 74 0 165 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 64 0 119 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 93 0
30JUL26 117.50 P 0.00 0.00 0.00 0.02 -0.05 54 0 249 0
30JUL26 120.00 P 0.00 0.00 0.00 0.04 -0.09 54 0 376 0
30JUL26 122.50 P 0.00 0.00 0.00 0.08 -0.15 54 0 881 0
30JUL26 125.00 P 0.00 0.00 0.00 0.15 -0.23 54 0 627 0
30JUL26 127.50 P 0.00 0.00 0.00 0.27 -0.34 54 0 447 0
30JUL26 130.00 P 0.00 0.00 0.00 0.47 -0.45 54 0 708 0
30JUL26 132.50 P 1.17 1.17 1.11 0.77 -0.59 54 120 535 0
30JUL26 135.00 P 1.68 1.68 1.18 1.18 -0.75 54 98 630 0
30JUL26 137.50 P 2.28 2.28 2.28 1.68 -0.97 53 9 1,053 -9
30JUL26 140.00 P 0.00 0.00 0.00 2.39 -1.16 53 0 7,508 0
30JUL26 142.50 P 3.34 3.34 3.34 3.28 -1.32 53 2 727 0
30JUL26 145.00 P 0.00 0.00 0.00 4.42 -1.40 53 0 1,099 0
30JUL26 147.50 P 0.00 0.00 0.00 5.63 -1.68 52 0 449 0
30JUL26 150.00 P 0.00 0.00 0.00 7.27 -1.40 54 0 477 0
30JUL26 152.50 P 0.00 0.00 0.00 8.96 -1.45 54 0 427 0
30JUL26 155.00 P 0.00 0.00 0.00 10.82 -1.46 54 0 301 0
30JUL26 157.50 P 0.00 0.00 0.00 12.82 -1.45 54 0 877 0
30JUL26 160.00 P 0.00 0.00 0.00 14.94 -1.42 54 0 1,210 0
30JUL26 162.50 P 0.00 0.00 0.00 17.16 -1.39 54 0 955 0
30JUL26 165.00 P 0.00 0.00 0.00 19.46 -1.37 54 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 21.82 -1.34 54 0 2,030 0
30JUL26 170.00 P 0.00 0.00 0.00 24.22 -1.31 53 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 27.07 -1.22 71 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 29.23 -1.49 62 0 36 0
30JUL26 177.50 P 0.00 0.00 0.00 31.61 -1.55 54 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 34.10 -1.49 0 0 47 0
30JUL26 182.50 P 0.00 0.00 0.00 37.08 -0.98 90 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 39.10 -1.44 0 0 35 0
30JUL26 187.50 P 0.00 0.00 0.00 41.60 -1.44 0 0 45 0
30JUL26 190.00 P 0.00 0.00 0.00 44.10 -1.44 0 15 66 0
30JUL26 192.50 P 0.00 0.00 0.00 46.60 -1.44 0 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 49.10 -1.44 0 0 572 0
30JUL26 197.50 P 0.00 0.00 0.00 51.60 -1.44 0 0 78 0
30JUL26 200.00 P 0.00 0.00 0.00 54.10 -1.44 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 59.10 -1.44 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 64.10 -1.44 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 69.10 -1.44 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 74.10 -1.44 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 79.10 -1.44 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 84.10 -1.44 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 89.10 -1.44 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 94.10 -1.44 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 99.10 -1.44 0 0 0 0
31JUL26 117.50 P 0.00 0.00 0.00 0.04 -0.05 56 0 0 0
31JUL26 120.00 P 0.00 0.00 0.00 0.07 -0.09 55 0 0 0
31JUL26 122.50 P 0.00 0.00 0.00 0.13 -0.14 55 0 0 0
31JUL26 125.00 P 0.00 0.00 0.00 0.22 -0.22 54 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 0.38 -0.31 55 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 0.61 -0.42 55 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 0.95 -0.53 55 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 1.40 -0.68 55 0 0 0
31JUL26 137.50 P 0.00 0.00 0.00 1.95 -0.88 54 0 0 0
31JUL26 140.00 P 0.00 0.00 0.00 2.68 -1.06 54 0 0 0
31JUL26 142.50 P 4.50 4.50 3.59 3.65 -1.17 54 30 15 +15
31JUL26 145.00 P 4.59 4.59 4.59 4.75 -1.32 54 15 15 +15
31JUL26 147.50 P 6.26 6.26 6.26 6.07 -1.42 54 15 15 +15
31JUL26 150.00 P 0.00 0.00 0.00 7.57 -1.29 54 0 0 0
31JUL26 152.50 P 0.00 0.00 0.00 9.27 -1.31 54 0 0 0
31JUL26 155.00 P 0.00 0.00 0.00 11.09 -1.34 54 0 0 0
31JUL26 157.50 P 0.00 0.00 0.00 13.05 -1.35 54 0 0 0
31JUL26 160.00 P 0.00 0.00 0.00 15.13 -1.34 54 0 0 0
31JUL26 162.50 P 0.00 0.00 0.00 17.31 -1.34 54 0 0 0
31JUL26 165.00 P 0.00 0.00 0.00 19.58 - 54 0 0 -
31JUL26 167.50 P 0.00 0.00 0.00 21.92 - 54 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 0.25 -0.07 58 0 100 0
28AUG26 105.00 P 0.70 0.70 0.70 0.34 -0.11 57 15 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.47 -0.16 57 0 0 0
28AUG26 110.00 P 1.00 1.00 1.00 0.67 -0.16 58 15 145 +15
28AUG26 112.50 P 0.00 0.00 0.00 0.87 -0.22 58 0 173 0
28AUG26 115.00 P 1.40 1.40 1.40 1.16 -0.22 58 4 246 -4
28AUG26 117.50 P 0.00 0.00 0.00 1.48 -0.30 58 0 99 0
28AUG26 120.00 P 2.10 2.10 2.10 1.87 -0.34 58 1 167 0
28AUG26 122.50 P 2.35 2.35 2.35 2.35 -0.39 58 2 193 -2
28AUG26 125.00 P 0.00 0.00 0.00 2.85 -0.48 58 0 65 0
28AUG26 127.50 P 0.00 0.00 0.00 3.47 -0.55 58 0 111 0
28AUG26 130.00 P 0.00 0.00 0.00 4.12 -0.66 58 0 217 0
28AUG26 132.50 P 0.00 0.00 0.00 4.91 -0.74 57 0 160 0
28AUG26 135.00 P 6.15 6.15 5.70 5.70 -0.90 57 35 239 +5
28AUG26 137.50 P 0.00 0.00 0.00 6.60 -0.81 57 0 223 0
28AUG26 140.00 P 0.00 0.00 0.00 7.64 -1.15 57 0 277 0
28AUG26 142.50 P 9.25 9.25 9.25 8.87 -1.18 57 2 383 +2
28AUG26 145.00 P 10.30 10.30 10.30 10.13 -1.05 57 5 439 0
28AUG26 147.50 P 0.00 0.00 0.00 11.51 -1.07 57 0 272 0
28AUG26 150.00 P 0.00 0.00 0.00 12.98 -1.23 58 0 58 0
28AUG26 152.50 P 0.00 0.00 0.00 14.55 -1.26 58 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 16.08 -1.52 57 0 61 0
28AUG26 157.50 P 0.00 0.00 0.00 17.72 -1.08 57 0 122 0
28AUG26 160.00 P 0.00 0.00 0.00 19.51 -1.09 57 0 108 0
28AUG26 162.50 P 0.00 0.00 0.00 21.31 -1.10 57 0 107 0
28AUG26 165.00 P 0.00 0.00 0.00 23.23 -1.13 57 0 84 0
28AUG26 167.50 P 0.00 0.00 0.00 25.18 -1.74 57 0 60 0
28AUG26 170.00 P 0.00 0.00 0.00 27.17 -1.80 57 0 33 0
28AUG26 172.50 P 0.00 0.00 0.00 29.40 -1.66 58 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 31.62 -1.58 59 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 33.73 -1.64 59 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 35.91 -1.71 59 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 38.15 -1.67 59 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 40.42 -1.67 59 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 42.69 -1.69 59 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 45.12 -1.57 60 15 15 +15
28AUG26 192.50 P 0.00 0.00 0.00 47.47 -1.48 61 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 49.74 -1.63 60 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 52.10 -1.63 59 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 54.36 -2.93 56 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.97 -0.17 56 0 92 0
29SEP26 105.00 P 0.00 0.00 0.00 1.20 -0.23 56 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 1.48 -0.26 55 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 1.83 -0.31 56 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 2.22 -0.32 55 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 2.66 -0.41 55 0 52 0
29SEP26 117.50 P 0.00 0.00 0.00 3.19 -0.41 55 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 3.73 -0.51 56 0 228 0
29SEP26 122.50 P 0.00 0.00 0.00 4.41 -0.52 56 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 5.09 -0.48 55 0 169 0
29SEP26 127.50 P 0.00 0.00 0.00 5.82 -0.76 55 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 6.73 -0.74 55 0 485 0
29SEP26 132.50 P 0.00 0.00 0.00 7.63 -0.81 56 0 145 0
29SEP26 135.00 P 0.00 0.00 0.00 8.62 -0.87 55 0 415 0
29SEP26 137.50 P 0.00 0.00 0.00 9.53 -1.09 55 0 222 0
29SEP26 140.00 P 0.00 0.00 0.00 10.86 -0.77 55 0 778 0
29SEP26 142.50 P 0.00 0.00 0.00 12.09 -0.82 55 0 33 0
29SEP26 145.00 P 0.00 0.00 0.00 13.31 -0.96 55 0 96 0
29SEP26 147.50 P 0.00 0.00 0.00 14.69 -1.01 55 0 371 0
29SEP26 150.00 P 16.16 16.16 16.16 16.16 -1.52 55 5 605 0
29SEP26 152.50 P 0.00 0.00 0.00 17.63 -1.02 55 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 19.22 -1.40 56 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 20.85 -1.47 55 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 22.54 -1.54 56 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 24.35 -1.54 56 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 26.24 -1.51 56 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 28.13 -1.53 57 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 29.97 -1.64 56 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 31.93 -1.68 56 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 33.99 -1.65 57 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 36.06 -1.64 57 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 38.08 -2.11 57 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 40.29 -1.64 58 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 42.43 -1.66 58 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 44.61 -1.60 58 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 46.81 -1.67 58 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 49.03 -1.68 58 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 51.27 -1.70 58 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 53.53 -1.70 58 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 55.78 -1.74 58 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 60.42 -1.72 59 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 65.08 -1.74 59 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 69.82 -1.71 58 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 74.58 -1.71 58 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 79.35 -1.72 57 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 84.17 -1.72 55 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 89.14 -1.59 56 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 94.11 -1.52 56 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 99.10 -1.49 0 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 104.10 -1.46 0 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 109.10 -1.44 0 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 114.10 -1.44 0 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 119.10 -1.44 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 124.10 -1.43 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 129.10 -1.43 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 134.10 -1.43 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 139.10 -1.43 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 144.10 -1.43 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 149.10 -1.43 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 154.10 -1.43 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 164.10 -1.43 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 174.10 -1.43 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 184.10 -1.43 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 194.10 -1.43 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 204.10 -1.43 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 2.90 -0.39 54 0 18 0
29OCT26 112.50 P 0.00 0.00 0.00 3.45 -0.39 54 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 4.00 -0.41 54 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 4.63 -0.48 54 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 5.35 -0.46 54 0 20 0
29OCT26 122.50 P 0.00 0.00 0.00 6.06 -0.53 54 0 30 0
29OCT26 125.00 P 0.00 0.00 0.00 6.92 -0.33 54 0 30 0
29OCT26 127.50 P 0.00 0.00 0.00 7.61 -0.57 54 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 8.50 -0.64 54 0 45 0
29OCT26 132.50 P 0.00 0.00 0.00 9.47 -0.70 54 0 60 0
29OCT26 135.00 P 0.00 0.00 0.00 10.52 -0.77 53 0 95 0
29OCT26 137.50 P 0.00 0.00 0.00 11.65 -1.02 54 0 75 0
29OCT26 140.00 P 0.00 0.00 0.00 12.85 -1.08 54 0 130 0
29OCT26 142.50 P 0.00 0.00 0.00 14.13 -1.12 54 0 75 0
29OCT26 145.00 P 0.00 0.00 0.00 15.46 -0.98 54 0 49 0
29OCT26 147.50 P 0.00 0.00 0.00 16.87 -1.22 54 0 111 0
29OCT26 150.00 P 0.00 0.00 0.00 18.34 -1.13 54 0 135 0
29OCT26 152.50 P 0.00 0.00 0.00 19.94 -0.97 54 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 21.35 -1.37 54 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 22.99 -1.41 54 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 24.68 -1.45 54 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 26.41 -1.50 54 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 28.22 -1.50 55 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 29.90 -1.70 54 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 31.89 -1.61 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.89 -0.45 55 0 494 0
30DEC26 105.00 P 0.00 0.00 0.00 4.46 -0.46 55 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 5.04 -0.51 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 5.72 -0.58 56 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 6.46 -0.59 56 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 7.20 -0.60 56 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 7.99 -0.72 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 8.92 -0.72 56 0 134 0
30DEC26 122.50 P 0.00 0.00 0.00 9.85 -0.72 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 10.78 -0.78 56 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 11.72 -0.24 56 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 12.47 -0.62 55 0 142 0
30DEC26 132.50 P 0.00 0.00 0.00 13.57 -0.63 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 14.72 -0.68 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 15.94 -0.72 55 0 60 0
30DEC26 140.00 P 17.80 17.80 17.80 17.20 -0.79 55 2 44 +2
30DEC26 142.50 P 0.00 0.00 0.00 18.53 -0.84 55 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 19.91 -0.87 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 21.34 -1.21 55 0 155 0
30DEC26 150.00 P 0.00 0.00 0.00 22.81 -1.11 55 0 319 0
30DEC26 152.50 P 0.00 0.00 0.00 24.42 -1.04 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 26.03 -1.68 55 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 28.17 -0.52 57 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 29.56 -0.82 56 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 31.09 -1.02 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 32.84 -1.03 56 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 34.83 -0.85 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 36.65 -0.86 57 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 38.50 -0.88 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 40.37 -0.91 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 41.62 -1.58 56 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 43.55 -1.60 56 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 45.51 -1.63 56 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 47.92 -1.22 57 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 50.23 -0.94 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 52.26 -0.96 58 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 54.36 -0.93 58 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 56.41 -0.98 59 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 58.53 -0.97 59 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 60.46 -1.18 58 0 3,223 0
30DEC26 205.00 P 0.00 0.00 0.00 64.99 -0.95 59 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 68.56 -1.76 57 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 73.42 -1.27 59 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 78.09 -1.15 60 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 81.93 -1.84 57 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 86.52 -1.82 57 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 91.02 -1.93 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 95.65 -1.94 56 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 100.41 -1.85 57 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 105.43 -1.52 59 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 110.16 -1.53 58 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 114.58 -1.85 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 119.22 -1.98 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 124.30 -1.69 55 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 129.32 -1.53 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 134.10 -1.65 0 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 139.12 -1.54 55 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 144.10 -1.49 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 149.10 -1.44 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 154.10 -1.43 0 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 164.10 -1.43 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 174.10 -1.44 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 184.11 -1.43 65 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 194.10 -1.44 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 204.10 -1.44 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.56 -0.48 55 0 56 0
30MAR27 105.00 P 0.00 0.00 0.00 7.33 -0.49 55 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 8.10 -0.49 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.87 -0.54 55 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 9.77 -0.60 55 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 10.72 -0.59 55 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 11.68 -0.60 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 12.63 -0.63 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 13.68 -0.68 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.78 -0.70 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 15.56 -0.40 54 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 16.64 -0.52 54 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 17.83 -0.55 55 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 19.08 -0.57 54 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 20.36 -0.61 54 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 21.69 -0.65 54 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 23.06 -0.68 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 24.47 -0.72 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 25.92 -0.75 55 0 176 0
30MAR27 150.00 P 0.00 0.00 0.00 27.41 -0.85 55 0 141 0
30MAR27 152.50 P 0.00 0.00 0.00 28.87 -0.95 54 0 15 0
30MAR27 155.00 P 0.00 0.00 0.00 30.44 -0.97 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.05 -1.78 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 34.42 -1.08 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 36.11 -0.26 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.31 -0.79 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.07 -0.79 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 40.84 -0.81 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 42.66 -0.81 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 44.50 -0.82 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 46.36 -0.83 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 48.24 -0.84 56 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 50.17 -0.83 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 52.10 -0.79 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 54.06 -0.84 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 56.02 -0.86 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 57.99 -0.89 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 59.23 -1.67 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 62.06 -0.86 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 64.09 -0.90 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 67.94 -1.20 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 72.62 -0.73 58 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 76.53 -1.09 57 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 80.85 -1.10 57 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 85.21 -1.11 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 89.27 -1.48 57 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 94.06 -1.15 58 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 97.76 -1.94 55 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 103.08 -1.16 58 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 107.63 -1.17 58 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 112.25 -1.15 58 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 116.00 -2.03 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 120.77 -1.90 55 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 9.11 -0.45 55 0 156 0
29JUN27 105.00 P 0.00 0.00 0.00 9.94 -0.47 55 0 39 0
29JUN27 107.50 P 0.00 0.00 0.00 10.81 -0.48 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 11.69 -0.53 55 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 12.61 -0.59 55 0 38 0
29JUN27 115.00 P 0.00 0.00 0.00 13.59 -0.61 55 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 14.59 -0.64 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 15.68 -0.65 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 16.79 -0.69 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.91 -0.73 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 19.10 -0.20 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.02 -0.56 54 0 45 0
29JUN27 132.50 P 0.00 0.00 0.00 21.27 -0.58 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.56 -0.60 54 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 23.88 -0.63 54 0 5 0
29JUN27 140.00 P 0.00 0.00 0.00 25.24 -0.66 54 0 18 0
29JUN27 142.50 P 0.00 0.00 0.00 26.63 -0.69 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.07 -0.68 54 0 80 0
29JUN27 147.50 P 0.00 0.00 0.00 29.53 -0.69 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.03 -0.86 54 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 32.46 -0.99 54 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 34.03 -1.02 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 35.64 -1.04 54 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 38.13 -0.11 56 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 39.64 -1.09 56 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 41.36 -1.11 56 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 43.11 -1.06 56 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 44.72 -1.69 56 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 46.23 -0.76 55 0 0 0
TOTAL PUT 470 85,930 +104
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$ 47.060
30JUL26 32.00 C 0.00 0.00 0.00 15.08 -0.05 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.08 -0.05 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.08 -0.05 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.07 -0.06 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.09 -0.04 62 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.08 -0.05 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.08 -0.05 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.09 -0.04 41 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.09 -0.04 33 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 6.09 -0.04 0 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 5.09 -0.05 0 0 225 0
30JUL26 43.00 C 0.00 0.00 0.00 4.10 -0.04 26 0 400 0
30JUL26 44.00 C 0.00 0.00 0.00 3.12 -0.05 24 0 1,104 0
30JUL26 45.00 C 1.98 2.09 1.98 2.19 -0.06 24 45 457 +15
30JUL26 46.00 C 0.00 0.00 0.00 1.34 -0.07 22 0 640 0
30JUL26 47.00 C 0.85 0.85 0.85 0.74 -0.06 23 53 707 -50
30JUL26 48.00 C 0.34 0.34 0.34 0.35 -0.05 23 2 827 0
30JUL26 49.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 912 0
30JUL26 50.00 C 0.04 0.04 0.04 0.05 -0.02 24 26 964 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 400 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.16 -0.04 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.16 -0.05 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.17 -0.04 31 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.17 -0.04 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.17 -0.05 0 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 9.08 -0.14 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.19 -0.04 24 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.20 -0.05 23 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 6.23 -0.04 23 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 5.28 -0.05 23 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 4.37 -0.05 23 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 3.52 -0.06 23 0 317 0
28AUG26 45.00 C 2.65 2.65 2.65 2.69 -0.04 22 3 644 -3
28AUG26 46.00 C 2.12 2.12 1.90 2.02 -0.06 22 3 694 -1
28AUG26 47.00 C 1.56 1.56 1.38 1.48 -0.05 22 124 250 +63
28AUG26 48.00 C 0.00 0.00 0.00 1.04 -0.05 22 0 402 0
28AUG26 49.00 C 0.00 0.00 0.00 0.70 -0.04 22 0 456 0
28AUG26 50.00 C 0.00 0.00 0.00 0.46 -0.03 23 0 395 0
28AUG26 52.50 C 0.00 0.00 0.00 0.14 -0.02 23 0 331 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 0.00 24 0 163 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 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 21.17 -0.04 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.17 -0.05 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.18 -0.04 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.18 -0.04 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.19 -0.04 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.19 -0.04 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.08 -0.16 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.16 -0.08 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.16 -0.09 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.17 -0.08 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.17 -0.09 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.17 -0.10 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.14 -0.14 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.19 -0.04 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.29 -0.06 23 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 6.36 -0.06 23 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 5.46 -0.06 23 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 4.61 -0.07 23 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 3.82 -0.09 23 0 343 0
29SEP26 45.00 C 0.00 0.00 0.00 3.02 -0.09 21 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 2.42 -0.09 22 0 501 0
29SEP26 47.00 C 0.00 0.00 0.00 1.90 -0.14 22 0 512 0
29SEP26 48.00 C 1.38 1.44 1.38 1.46 -0.08 22 27 439 +27
29SEP26 49.00 C 1.10 1.10 1.10 1.10 -0.07 22 4 148 0
29SEP26 50.00 C 0.00 0.00 0.00 0.85 -0.03 23 0 939 0
29SEP26 52.50 C 0.00 0.00 0.00 0.37 -0.05 23 0 860 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 272 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 236 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 24 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 117 0
29OCT26 33.00 C 0.00 0.00 0.00 14.16 -0.08 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.16 -0.09 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.17 -0.08 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.17 -0.09 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.17 -0.10 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.16 -0.12 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.23 0.00 16 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.36 -0.05 22 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 6.46 -0.05 22 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 5.60 -0.06 22 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 4.80 -0.06 22 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 4.07 -0.05 22 0 217 0
29OCT26 45.00 C 0.00 0.00 0.00 3.30 -0.05 21 0 184 0
29OCT26 46.00 C 0.00 0.00 0.00 2.72 -0.05 21 0 234 0
29OCT26 47.00 C 0.00 0.00 0.00 2.21 -0.07 21 0 75 0
29OCT26 48.00 C 1.78 1.80 1.78 1.80 -0.05 22 2 198 +2
29OCT26 49.00 C 0.00 0.00 0.00 1.42 -0.06 22 0 74 0
29OCT26 50.00 C 0.00 0.00 0.00 1.12 -0.06 22 0 19 0
29OCT26 52.50 C 0.00 0.00 0.00 0.59 -0.04 22 0 60 0
29OCT26 55.00 C 0.00 0.00 0.00 0.28 -0.02 22 0 105 0
29OCT26 57.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 463 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 23 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 19.18 -0.04 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.18 -0.04 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.19 -0.04 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.19 -0.04 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.08 -0.16 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.16 -0.09 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.16 -0.11 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.17 -0.13 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.17 -0.17 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.18 -0.09 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.25 -0.03 13 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.36 +0.02 17 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.76 +0.02 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.96 +0.04 23 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 6.20 +0.05 23 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 5.48 +0.06 23 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 4.81 +0.08 23 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 4.20 +0.08 23 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 3.64 +0.09 23 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 3.13 +0.10 23 0 55 0
30DEC26 48.00 C 0.00 0.00 0.00 2.59 +0.10 23 0 103 0
30DEC26 49.00 C 0.00 0.00 0.00 2.21 +0.10 23 0 150 0
30DEC26 50.00 C 0.00 0.00 0.00 1.85 +0.09 23 0 149 0
30DEC26 52.50 C 0.00 0.00 0.00 1.18 +0.08 23 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.72 +0.03 23 0 305 0
30DEC26 57.50 C 0.00 0.00 0.00 0.44 +0.05 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 +0.04 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.01 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 16.22 -0.01 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.25 +0.01 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.30 +0.05 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.34 +0.07 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.40 +0.06 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.48 +0.08 13 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.58 +0.09 17 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.70 +0.06 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.85 +0.03 18 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.20 -0.08 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.42 -0.09 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.67 -0.10 21 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 5.98 -0.10 21 0 95 0
30MAR27 44.00 C 0.00 0.00 0.00 5.33 -0.10 21 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 4.71 -0.11 21 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 4.17 -0.11 21 0 95 0
30MAR27 47.00 C 3.65 3.65 3.65 3.54 -0.12 20 15 190 -15
30MAR27 48.00 C 0.00 0.00 0.00 3.09 -0.11 20 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 2.70 -0.09 20 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 2.35 -0.07 21 0 56 0
30MAR27 52.50 C 0.00 0.00 0.00 1.65 -0.05 21 0 63 0
30MAR27 55.00 C 0.00 0.00 0.00 1.11 -0.08 21 0 72 0
30MAR27 57.50 C 0.00 0.00 0.00 0.71 -0.07 21 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 0.44 -0.05 21 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 -0.04 21 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.52 +0.08 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.59 +0.08 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.68 +0.07 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.77 +0.02 14 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.90 -0.02 16 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 10.07 -0.04 17 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.29 -0.04 18 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.55 -0.30 19 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 8.07 -0.04 21 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 7.38 -0.03 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 6.70 -0.04 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 5.91 -0.03 20 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.33 -0.03 20 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 4.81 -0.03 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.31 -0.03 21 0 60 0
29JUN27 48.00 C 0.00 0.00 0.00 3.87 -0.03 21 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 3.44 -0.03 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.07 -0.03 21 0 33 0
29JUN27 52.50 C 0.00 0.00 0.00 2.26 -0.06 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.68 -0.04 21 0 33 0
29JUN27 57.50 C 0.00 0.00 0.00 1.23 -0.02 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.87 -0.01 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.60 -0.01 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.40 -0.02 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 0.00 22 0 55 0
TOTAL CALL 304 22,891 +38
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
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 0 132 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 95 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 135 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 257 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 319 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 852 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 534 0
30JUL26 43.00 P 0.03 0.03 0.03 0.01 0.00 26 20 984 +9
30JUL26 44.00 P 0.07 0.07 0.07 0.03 -0.01 24 2 747 0
30JUL26 45.00 P 0.12 0.15 0.12 0.10 -0.02 24 83 366 +43
30JUL26 46.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 702 0
30JUL26 47.00 P 0.63 0.63 0.63 0.69 -0.02 24 2 1,243 0
30JUL26 48.00 P 1.27 1.27 1.27 1.31 -0.01 25 30 600 +3
30JUL26 49.00 P 0.00 0.00 0.00 2.05 +0.01 24 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 2.96 +0.02 23 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 5.44 +0.04 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.09 +0.19 68 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.58 -0.01 81 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.08 -0.01 94 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.58 -0.01 106 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.08 0.00 118 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.58 -0.01 129 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.07 -0.17 137 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 37 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 24 0 355 0
28AUG26 40.00 P 0.00 0.00 0.00 0.02 0.00 24 0 286 0
28AUG26 41.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 668 0
28AUG26 43.00 P 0.26 0.26 0.25 0.18 -0.01 23 13 267 +1
28AUG26 44.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 421 0
28AUG26 45.00 P 0.00 0.00 0.00 0.58 -0.01 23 0 830 0
28AUG26 46.00 P 0.00 0.00 0.00 0.92 -0.01 23 0 557 0
28AUG26 47.00 P 0.00 0.00 0.00 1.37 -0.01 24 0 772 0
28AUG26 48.00 P 0.00 0.00 0.00 1.94 +0.04 24 0 303 0
28AUG26 49.00 P 0.00 0.00 0.00 2.54 0.00 23 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 3.29 +0.01 23 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 5.49 +0.03 23 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 8.14 0.00 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.61 -0.08 44 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.11 -0.08 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.61 -0.08 57 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.11 -0.08 63 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.59 -0.09 67 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.14 -0.10 76 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 37 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 32 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 0.00 24 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 240 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 203 0
29SEP26 40.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 340 0
29SEP26 41.00 P 0.27 0.27 0.27 0.19 -0.02 23 1 565 +1
29SEP26 42.00 P 0.42 0.42 0.42 0.32 -0.02 23 15 213 0
29SEP26 43.00 P 0.00 0.00 0.00 0.49 -0.04 23 0 518 0
29SEP26 44.00 P 0.00 0.00 0.00 0.74 -0.04 23 0 413 0
29SEP26 45.00 P 0.00 0.00 0.00 1.07 -0.02 23 0 318 0
29SEP26 46.00 P 1.49 1.49 1.49 1.48 0.00 23 10 420 0
29SEP26 47.00 P 1.98 1.98 1.98 1.97 +0.01 23 13 700 -13
29SEP26 48.00 P 2.63 2.63 2.63 2.55 +0.03 24 40 790 0
29SEP26 49.00 P 0.00 0.00 0.00 3.21 +0.06 24 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 3.83 -0.02 23 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 5.87 0.00 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.34 -0.03 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.73 -0.08 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.18 -0.08 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.65 -0.07 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.13 -0.09 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.63 -0.07 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.14 -0.10 51 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 0.00 24 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 24 0
29OCT26 39.00 P 0.22 0.22 0.22 0.13 0.00 23 8 38 +8
29OCT26 40.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.32 -0.01 22 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.48 -0.01 22 0 31 0
29OCT26 43.00 P 0.00 0.00 0.00 0.70 -0.01 22 0 195 0
29OCT26 44.00 P 1.02 1.02 1.02 0.98 -0.01 23 2 414 +2
29OCT26 45.00 P 0.00 0.00 0.00 1.33 -0.01 23 0 155 0
29OCT26 46.00 P 0.00 0.00 0.00 1.75 -0.01 23 0 195 0
29OCT26 47.00 P 2.32 2.32 2.26 2.25 +0.01 23 21 174 +2
29OCT26 48.00 P 0.00 0.00 0.00 2.82 0.00 23 0 90 0
29OCT26 49.00 P 0.00 0.00 0.00 3.46 0.00 23 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 4.05 0.00 22 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.01 +0.01 22 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.42 -0.03 26 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.79 -0.05 29 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.20 -0.06 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.65 -0.09 33 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.13 -0.09 36 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 0.02 +0.01 25 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.18 +0.04 24 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.26 +0.04 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.38 +0.07 24 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.52 +0.07 24 0 447 0
30DEC26 41.00 P 0.00 0.00 0.00 0.70 +0.07 23 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.91 +0.06 23 0 318 0
30DEC26 43.00 P 0.00 0.00 0.00 1.18 +0.06 23 0 256 0
30DEC26 44.00 P 0.00 0.00 0.00 1.50 +0.06 23 0 220 0
30DEC26 45.00 P 0.00 0.00 0.00 1.89 +0.06 23 0 272 0
30DEC26 46.00 P 0.00 0.00 0.00 2.33 +0.06 23 0 130 0
30DEC26 47.00 P 0.00 0.00 0.00 2.84 +0.07 23 0 45 0
30DEC26 48.00 P 0.00 0.00 0.00 3.47 +0.24 24 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 3.98 +0.15 23 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 4.62 +0.14 23 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 6.45 +0.13 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.74 +0.08 26 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 11.02 +0.03 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.35 -0.08 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.76 -0.07 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.20 -0.04 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.66 -0.04 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.14 -0.10 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.26 -0.03 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.37 -0.03 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.50 -0.02 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.68 -0.04 21 0 65 0
30MAR27 41.00 P 0.96 0.96 0.96 0.89 -0.05 21 12 14 -2
30MAR27 42.00 P 0.00 0.00 0.00 1.13 -0.06 21 0 136 0
30MAR27 43.00 P 0.00 0.00 0.00 1.44 -0.06 21 0 21 0
30MAR27 44.00 P 0.00 0.00 0.00 1.79 -0.06 21 0 54 0
30MAR27 45.00 P 0.00 0.00 0.00 2.18 -0.07 21 0 217 0
30MAR27 46.00 P 0.00 0.00 0.00 2.64 -0.07 21 0 120 0
30MAR27 47.00 P 3.26 3.26 3.26 3.14 -0.06 22 15 53 +15
30MAR27 48.00 P 3.86 3.86 3.80 3.58 -0.18 21 55 140 +55
30MAR27 49.00 P 0.00 0.00 0.00 4.17 -0.06 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.80 -0.06 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.58 -0.04 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.86 -0.02 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.12 0.00 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.47 -0.04 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.84 -0.07 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.25 -0.05 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.68 -0.06 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.14 -0.10 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.13 0.00 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.19 0.00 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.36 0.00 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.47 0.00 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.61 0.00 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.78 0.00 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 1.02 0.00 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 1.27 +0.01 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 1.57 +0.01 22 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 1.89 +0.01 22 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.27 +0.01 22 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 2.68 +0.01 22 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 3.15 +0.01 22 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 3.65 +0.02 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 4.20 +0.01 22 0 76 0
29JUN27 49.00 P 0.00 0.00 0.00 4.65 +0.02 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.27 +0.02 21 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 6.97 +0.02 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.16 +0.03 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.33 +0.03 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.65 +0.04 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.95 -0.08 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.31 -0.07 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.69 -0.09 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.14 -0.10 29 0 0 0
TOTAL PUT 342 28,328 +124
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$ 193.000
30JUL26 132.50 C 0.00 0.00 0.00 60.60 +1.49 74 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 58.10 +1.49 66 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 55.60 +1.49 0 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 53.10 +1.49 0 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 50.60 +1.48 0 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 48.11 +1.49 58 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 45.61 +1.49 52 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 43.11 +1.49 42 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 40.61 +1.48 0 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 38.12 +1.49 47 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 35.62 +1.48 43 0 38 0
30JUL26 160.00 C 0.00 0.00 0.00 33.13 +1.47 44 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 30.65 +1.46 45 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 28.18 +1.45 45 0 146 0
30JUL26 167.50 C 0.00 0.00 0.00 25.72 +1.41 44 0 40 0
30JUL26 170.00 C 0.00 0.00 0.00 24.00 +2.08 63 0 149 0
30JUL26 172.50 C 0.00 0.00 0.00 20.92 +1.33 44 0 94 0
30JUL26 175.00 C 17.50 17.50 17.50 18.60 +1.26 44 1 171 0
30JUL26 177.50 C 0.00 0.00 0.00 16.37 +1.19 44 0 150 0
30JUL26 180.00 C 15.50 15.50 15.50 14.23 +1.10 44 1 189 0
30JUL26 182.50 C 0.00 0.00 0.00 12.21 +0.99 44 0 340 0
30JUL26 185.00 C 0.00 0.00 0.00 10.34 +0.88 44 0 185 0
30JUL26 187.50 C 6.31 6.82 6.31 8.64 +0.77 44 21 50 -15
30JUL26 190.00 C 7.22 7.91 7.22 7.08 +0.68 44 22 142 +18
30JUL26 192.50 C 0.00 0.00 0.00 5.75 +0.39 44 0 145 0
30JUL26 195.00 C 5.10 5.10 5.10 4.61 +0.34 45 5 100 +5
30JUL26 197.50 C 3.30 4.28 3.30 3.65 +0.31 45 25 122 +12
30JUL26 200.00 C 1.85 3.47 1.85 2.85 +0.28 45 167 349 +106
30JUL26 205.00 C 1.38 2.15 1.38 1.60 +0.14 45 152 317 +67
30JUL26 210.00 C 0.00 0.00 0.00 0.84 +0.07 45 0 114 0
30JUL26 215.00 C 0.00 0.00 0.00 0.41 +0.02 45 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.19 +0.01 45 0 18 0
30JUL26 225.00 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 60.94 +1.48 44 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 58.46 +1.47 44 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 55.99 +1.55 44 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 53.60 +1.59 48 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 51.15 +1.54 47 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 48.68 +0.85 45 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 47.04 +2.22 58 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 44.66 +2.34 57 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 42.29 +1.98 55 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 39.81 +1.92 52 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 37.35 +1.66 50 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 35.07 +1.79 49 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 32.47 +1.36 45 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 30.24 +1.25 44 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 28.16 +1.21 44 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 26.14 +1.17 44 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 24.19 +1.12 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 22.32 +1.07 44 0 171 0
28AUG26 177.50 C 0.00 0.00 0.00 20.53 +1.02 44 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 18.82 +0.97 44 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 17.20 +0.91 44 0 126 0
28AUG26 185.00 C 13.44 13.44 13.44 15.67 +0.86 44 15 83 -11
28AUG26 187.50 C 0.00 0.00 0.00 14.18 +0.70 44 0 29 0
28AUG26 190.00 C 9.89 12.86 9.88 12.83 +0.34 44 13 26 +5
28AUG26 192.50 C 8.86 8.86 8.86 11.59 +0.56 44 3 60 0
28AUG26 195.00 C 0.00 0.00 0.00 10.48 +0.52 44 0 51 0
28AUG26 197.50 C 0.00 0.00 0.00 9.44 +0.81 44 0 29 0
28AUG26 200.00 C 0.00 0.00 0.00 8.48 +0.41 45 0 93 0
28AUG26 205.00 C 0.00 0.00 0.00 6.59 +0.22 44 0 168 0
28AUG26 210.00 C 0.00 0.00 0.00 5.34 +0.38 45 0 70 0
28AUG26 215.00 C 4.08 4.82 4.08 4.12 +0.30 45 20 76 +17
28AUG26 220.00 C 0.00 0.00 0.00 3.15 +0.24 45 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 2.37 +0.18 45 0 405 0
28AUG26 230.00 C 0.00 0.00 0.00 1.77 - 45 0 0 -
29SEP26 132.50 C 0.00 0.00 0.00 61.95 +1.48 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 59.34 +1.71 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 57.02 +1.50 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 54.63 +1.67 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 53.00 +2.24 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 50.32 +1.97 49 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 48.12 +2.01 49 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 45.94 +2.15 49 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 43.48 +1.91 47 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 41.26 +1.70 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 39.04 +1.82 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 36.65 +1.37 43 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 34.99 +1.70 45 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 32.68 +1.33 43 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 30.79 +1.31 43 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 28.08 +0.40 40 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 27.18 +1.24 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 25.48 +1.22 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 23.13 +0.47 41 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 21.61 +0.49 41 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 20.77 +1.11 43 0 546 0
29SEP26 185.00 C 15.74 16.86 15.74 19.34 +1.08 43 32 48 +2
29SEP26 187.50 C 14.56 17.87 14.56 17.83 +0.73 43 30 30 0
29SEP26 190.00 C 13.45 13.45 13.45 16.55 +0.74 43 15 30 -15
29SEP26 192.50 C 0.00 0.00 0.00 15.39 +0.76 43 0 45 0
29SEP26 195.00 C 0.00 0.00 0.00 14.26 +0.69 43 0 16 0
29SEP26 197.50 C 11.43 11.43 11.43 13.23 +0.68 43 15 17 0
29SEP26 200.00 C 0.00 0.00 0.00 12.24 +0.64 43 0 831 0
29SEP26 205.00 C 0.00 0.00 0.00 10.44 +0.61 44 0 35 0
29SEP26 210.00 C 0.00 0.00 0.00 8.92 +0.69 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 7.49 +0.64 44 0 15 0
29SEP26 220.00 C 0.00 0.00 0.00 6.23 +0.56 44 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 5.16 +0.50 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 4.13 +0.42 43 0 0 0
29SEP26 235.00 C 4.00 4.08 4.00 3.38 +0.36 43 2 41 +2
29SEP26 240.00 C 0.00 0.00 0.00 2.76 +0.31 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 2.24 +0.26 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.81 +0.22 43 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 1.46 +0.19 43 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 1.17 +0.16 43 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.94 +0.14 43 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 48.63 +1.43 42 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 45.94 +0.85 39 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 43.48 +0.33 37 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 43.02 +2.00 45 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 40.84 +1.80 44 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 38.70 +1.53 43 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 37.12 +1.81 45 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 34.33 +0.86 41 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 32.40 +0.69 41 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 31.11 +1.11 42 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 28.96 +0.61 41 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 27.81 +1.05 42 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 26.25 +1.01 42 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 24.75 +0.98 42 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 23.30 +0.94 42 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 21.92 +0.91 42 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 20.60 +0.69 42 0 15 0
29OCT26 190.00 C 0.00 0.00 0.00 19.40 +0.78 42 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 18.19 +0.72 42 0 45 0
29OCT26 195.00 C 0.00 0.00 0.00 17.07 +0.70 42 0 30 0
29OCT26 197.50 C 0.00 0.00 0.00 16.00 +0.66 42 0 30 0
29OCT26 200.00 C 0.00 0.00 0.00 14.99 +0.64 43 0 35 0
29OCT26 205.00 C 0.00 0.00 0.00 13.14 +0.63 43 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 11.50 +0.56 43 0 30 0
29OCT26 215.00 C 0.00 0.00 0.00 9.97 +0.50 43 0 15 0
29OCT26 220.00 C 0.00 0.00 0.00 8.61 +0.47 43 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 7.40 +0.43 43 0 75 0
29OCT26 230.00 C 0.00 0.00 0.00 6.15 - 42 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 63.93 +1.32 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 61.74 +1.30 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 59.59 +1.28 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 57.47 +1.26 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 55.38 +1.23 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 53.33 +1.20 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 51.33 +1.18 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.36 +1.15 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 47.44 +1.13 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 45.56 +1.10 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 43.72 +1.06 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 41.93 +0.73 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 40.19 +0.57 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 38.49 +0.83 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 37.71 +1.69 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 35.24 +0.77 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 34.49 +1.55 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.28 +0.95 42 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 30.82 +0.91 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 29.26 +0.73 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 28.01 +0.81 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.71 +0.79 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 25.36 +0.68 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 24.18 +0.69 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 22.86 +0.51 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 21.74 +0.49 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 20.68 +0.49 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 19.78 +0.37 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 18.21 +0.55 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 16.47 +0.51 43 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 14.79 +0.42 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 13.25 +0.38 43 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 11.85 +0.33 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.59 +0.60 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 9.17 +0.26 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.17 +0.23 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 7.26 +0.19 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.45 +0.17 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.73 +0.16 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.08 +0.14 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.50 +0.12 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 66.81 +1.46 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 64.80 +1.46 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 62.82 +1.45 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 60.88 +1.44 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 58.98 +1.44 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 57.11 +1.43 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 55.27 +1.41 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.48 +1.41 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 51.73 +1.40 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 50.01 +1.39 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 48.34 +1.38 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.70 +1.36 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 45.10 +1.35 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 43.54 +1.33 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 42.03 +1.32 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 40.55 +1.31 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 39.11 +1.29 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 37.71 +1.27 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 36.35 +1.26 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 35.03 +0.70 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 33.75 +0.70 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.50 +0.71 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 31.30 +0.70 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 30.13 +0.79 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 29.31 +1.12 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 27.89 +0.90 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 27.21 +1.23 43 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 26.04 +1.00 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 23.78 +0.47 42 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 22.15 +0.58 42 0 915 0
30MAR27 215.00 C 0.00 0.00 0.00 20.50 +0.58 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 18.96 +1.17 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.25 +0.40 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.88 +0.40 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.61 +0.81 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.43 +0.77 42 0 1,000 0
29JUN27 132.50 C 0.00 0.00 0.00 69.63 +1.18 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 67.75 +1.17 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 65.90 +1.15 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 64.08 +1.12 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 62.30 +1.10 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 60.55 +1.08 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 58.83 +1.05 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 57.15 +1.03 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 55.51 +1.01 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 53.90 +0.98 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 52.33 +0.96 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 50.79 +0.94 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 49.29 +0.92 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 47.82 +0.89 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 46.39 +0.87 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 44.99 +0.85 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 43.62 +0.82 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 42.29 +0.80 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 41.00 +0.79 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 39.73 +0.76 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 38.50 +0.74 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 37.30 +0.71 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 36.14 +0.70 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 35.58 +0.73 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 34.48 +0.72 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 33.42 +0.78 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 32.35 +0.68 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 30.85 +0.70 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 28.94 +0.67 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 26.85 +0.36 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 25.44 +0.61 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 23.85 +0.07 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 22.77 +0.47 43 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 21.29 - 43 0 0 -
TOTAL CALL 539 10,782 +193
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.01 0.00 67 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.01 0.00 63 0 49 0
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 0.00 57 0 123 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30JUL26 155.00 P 0.00 0.00 0.00 0.01 0.00 50 0 67 0
30JUL26 157.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 36 0
30JUL26 160.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 101 0
30JUL26 162.50 P 0.00 0.00 0.00 0.03 -0.03 45 0 141 0
30JUL26 165.00 P 0.00 0.00 0.00 0.06 -0.04 45 0 48 0
30JUL26 167.50 P 0.00 0.00 0.00 0.10 -0.07 45 0 110 0
30JUL26 170.00 P 0.00 0.00 0.00 0.17 -0.11 44 0 71 0
30JUL26 172.50 P 0.00 0.00 0.00 0.29 -0.16 44 0 90 0
30JUL26 175.00 P 0.89 0.89 0.89 0.49 -0.22 45 21 73 0
30JUL26 177.50 P 0.00 0.00 0.00 0.75 -0.31 45 0 237 0
30JUL26 180.00 P 0.00 0.00 0.00 1.12 -0.40 45 0 213 0
30JUL26 182.50 P 1.53 1.53 1.53 1.61 -0.47 45 2 393 0
30JUL26 185.00 P 3.54 3.54 2.10 2.22 -0.58 45 43 184 -41
30JUL26 187.50 P 5.30 5.30 3.40 2.97 -0.72 44 4 148 0
30JUL26 190.00 P 3.99 3.99 3.99 3.95 -0.82 44 18 107 +5
30JUL26 192.50 P 4.94 4.94 4.94 5.15 -0.80 45 2 146 0
30JUL26 195.00 P 6.05 6.18 6.05 6.34 -1.22 43 13 73 +13
30JUL26 197.50 P 0.00 0.00 0.00 7.97 -1.12 44 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 9.64 -1.21 44 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 13.44 -1.35 44 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 17.70 -1.43 44 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 22.30 -1.46 44 0 18 0
30JUL26 220.00 P 0.00 0.00 0.00 27.10 -1.49 44 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 32.02 -1.49 45 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 37.00 -1.80 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 42.00 -1.50 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 47.00 -1.50 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.10 -0.03 44 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.15 -0.03 45 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.20 -0.05 44 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.29 -0.04 45 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.38 -0.07 44 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.50 -0.09 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.67 -0.11 44 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.85 -0.15 44 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 1.11 -0.16 44 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 1.38 -0.22 44 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 1.75 -0.22 44 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 2.14 -0.30 44 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 2.58 -0.36 44 0 44 0
28AUG26 172.50 P 0.00 0.00 0.00 3.16 -0.31 44 0 41 0
28AUG26 175.00 P 4.32 4.32 4.32 3.69 -0.46 44 1 50 0
28AUG26 177.50 P 0.00 0.00 0.00 4.37 -0.46 44 0 114 0
28AUG26 180.00 P 0.00 0.00 0.00 5.14 -0.77 43 0 72 0
28AUG26 182.50 P 0.00 0.00 0.00 6.02 -0.84 44 0 28 0
28AUG26 185.00 P 0.00 0.00 0.00 7.00 -0.91 44 0 20 0
28AUG26 187.50 P 0.00 0.00 0.00 8.10 -0.67 44 0 116 0
28AUG26 190.00 P 0.00 0.00 0.00 9.28 -0.71 44 0 165 0
28AUG26 192.50 P 0.00 0.00 0.00 10.57 -0.75 44 0 92 0
28AUG26 195.00 P 0.00 0.00 0.00 11.85 -0.89 44 0 51 0
28AUG26 197.50 P 0.00 0.00 0.00 13.32 -0.93 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 15.02 -0.83 45 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 18.06 -1.07 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 21.62 -1.14 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 25.47 -1.17 44 0 35 0
28AUG26 220.00 P 0.00 0.00 0.00 29.54 -1.25 44 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 33.80 -2.16 44 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 38.56 - 47 0 0 -
29SEP26 132.50 P 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.34 -0.01 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.44 -0.02 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.56 -0.02 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.70 -0.04 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 0.89 -0.03 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.08 -0.05 43 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 1.34 -0.06 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 1.61 -0.06 43 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 1.95 -0.09 43 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 2.33 -0.09 43 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 2.74 -0.13 43 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 3.24 -0.14 43 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 3.75 -0.16 43 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 4.37 -0.19 43 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 5.02 -0.20 43 0 1,264 0
29SEP26 172.50 P 0.00 0.00 0.00 5.71 -0.14 43 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 6.43 -0.20 43 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 7.26 -0.30 43 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 8.18 -0.33 43 0 493 0
29SEP26 182.50 P 0.00 0.00 0.00 9.20 -0.33 43 0 66 0
29SEP26 185.00 P 0.00 0.00 0.00 10.24 -0.32 43 0 45 0
29SEP26 187.50 P 0.00 0.00 0.00 11.35 -0.47 43 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 12.62 -0.47 43 0 394 0
29SEP26 192.50 P 13.42 13.42 13.42 13.99 -0.35 43 15 0 -15
29SEP26 195.00 P 0.00 0.00 0.00 15.35 -0.59 43 0 12 0
29SEP26 197.50 P 0.00 0.00 0.00 16.70 -0.60 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 18.14 -0.66 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 21.96 -0.06 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 24.67 -0.82 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 28.25 -0.86 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 32.52 -0.49 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 36.47 -1.44 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 40.44 -1.71 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 44.79 -1.71 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 49.16 -1.79 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 53.79 -1.69 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 58.20 -1.75 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 62.71 -1.92 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 67.30 -1.84 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 72.25 -1.82 43 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 1.92 -0.17 42 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 2.30 -0.16 42 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 2.68 -0.17 42 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 3.09 -0.24 42 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 3.60 -0.24 42 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 4.11 -0.24 42 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 4.69 -0.32 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 5.36 -0.31 42 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 6.02 -0.32 42 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 6.77 -0.41 42 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 7.61 -0.40 42 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 8.38 -0.40 42 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 9.31 -0.42 42 0 30 0
29OCT26 180.00 P 12.36 12.36 12.36 10.30 -0.45 42 15 15 +15
29OCT26 182.50 P 13.54 13.54 13.54 11.37 -0.46 42 15 45 +15
29OCT26 185.00 P 14.78 14.78 14.78 12.47 -0.51 42 15 30 +15
29OCT26 187.50 P 16.10 16.10 16.10 13.66 -0.55 42 15 15 +15
29OCT26 190.00 P 0.00 0.00 0.00 14.91 -0.58 42 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 16.23 -0.61 42 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 17.61 -0.64 42 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 19.07 -0.65 42 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 20.40 -0.75 42 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 23.50 -0.86 42 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 26.74 -0.91 42 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 30.27 -1.51 42 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 34.52 -1.07 44 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 38.49 -1.06 44 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 42.43 - 44 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 1.71 -0.17 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.99 -0.18 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 2.27 -0.24 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.66 -0.24 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 3.05 -0.24 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 3.44 -0.30 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 3.93 -0.33 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 4.45 -0.33 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.98 -0.33 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 5.56 -0.43 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 6.24 -0.42 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 6.91 -0.43 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 7.82 -0.28 42 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 8.41 -0.54 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 9.26 -0.55 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 10.42 -0.24 43 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 11.31 -0.33 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 12.02 -0.53 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 13.18 -0.42 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 14.25 -0.45 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 15.39 -0.46 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 16.57 -0.49 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 17.80 -0.53 42 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 19.08 -0.55 42 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 20.42 -0.57 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 21.81 -0.60 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 23.24 -0.54 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.60 -0.98 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 27.69 -0.82 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 31.17 -0.87 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 34.53 -0.96 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 37.76 -1.37 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 41.36 -1.25 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 45.10 -1.47 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 49.13 -1.51 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 53.18 -1.55 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 56.93 -1.86 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 61.16 -1.71 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 65.42 -1.80 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 69.85 -1.38 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 74.33 -1.38 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 3.67 -0.02 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.07 -0.03 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.58 -0.05 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 5.12 -0.04 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 5.66 -0.04 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 6.20 -0.06 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 6.86 -0.08 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 7.55 -0.09 42 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 8.25 -0.08 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.95 -0.08 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 9.74 -0.14 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 10.61 -0.14 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 11.48 -0.25 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 12.36 -0.13 42 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 13.24 -0.30 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 14.30 -0.21 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 15.36 -0.23 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 16.42 -0.12 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 17.24 -0.40 42 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 18.37 -0.43 42 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 19.53 -0.46 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 20.75 -0.48 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 22.03 -0.49 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 23.33 -0.52 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 24.68 -0.53 42 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 26.05 -0.57 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 27.49 -0.45 42 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 28.85 -0.89 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 31.99 -0.42 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 34.86 -1.03 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 38.14 -1.20 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 41.96 -0.75 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 45.31 -0.85 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 49.14 -0.72 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 52.83 -0.84 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 56.62 -0.79 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.58 -0.31 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 6.13 -0.32 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 6.68 -0.33 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.31 -0.60 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 8.01 -0.54 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 8.72 -0.50 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 9.42 -0.42 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.14 -0.54 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 10.97 -0.52 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 11.85 -0.52 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 12.73 -0.53 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 13.62 -0.53 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 14.51 -0.56 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 15.51 -0.64 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 16.58 -0.64 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 17.65 -0.65 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 18.73 -0.07 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 19.44 -0.42 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 20.49 -0.52 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.66 -0.59 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 22.87 -0.61 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 24.10 -0.62 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 25.39 -0.58 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 26.71 -0.51 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 28.06 -0.49 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 29.45 -0.53 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 30.88 -1.01 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 32.72 -0.67 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 35.85 -0.55 42 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 39.00 -0.57 42 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 42.26 -0.61 42 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 45.60 -0.69 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 48.97 -1.05 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 52.51 - 42 0 0 -
TOTAL PUT 179 13,437 +22
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$ 6.810
30JUL26 4.50 C 0.00 0.00 0.00 2.34 +0.11 158 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.24 +0.11 150 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.14 +0.11 143 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.04 +0.11 136 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.94 +0.11 130 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.84 +0.11 123 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.59 +0.11 107 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.34 +0.11 91 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.82 +0.08 43 0 427 0
30JUL26 6.25 C 0.00 0.00 0.00 0.58 +0.09 39 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.36 +0.06 36 0 45 0
30JUL26 6.75 C 0.21 0.21 0.21 0.21 +0.04 41 6 467 -6
30JUL26 7.00 C 0.10 0.10 0.10 0.10 +0.02 41 5 511 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 +0.01 40 0 291 0
30JUL26 7.50 C 0.02 0.02 0.02 0.02 +0.01 44 3 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 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 66 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.34 +0.11 70 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.24 +0.11 66 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.14 +0.11 63 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.04 +0.11 60 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.94 +0.11 57 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.84 +0.11 53 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.59 +0.11 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.34 +0.10 38 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.10 +0.10 36 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.87 +0.10 34 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.66 +0.06 33 0 30 0
28AUG26 6.50 C 0.43 0.43 0.43 0.48 +0.07 33 1 5 -1
28AUG26 6.75 C 0.00 0.00 0.00 0.33 +0.05 33 0 21 0
28AUG26 7.00 C 0.20 0.20 0.20 0.22 +0.04 33 12 271 +12
28AUG26 7.25 C 0.00 0.00 0.00 0.13 +0.01 32 0 734 0
28AUG26 7.50 C 0.09 0.10 0.09 0.08 +0.01 33 829 737 +306
28AUG26 7.75 C 0.00 0.00 0.00 0.05 +0.01 34 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 +0.01 36 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.36 +0.12 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.26 +0.12 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.16 +0.11 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.06 +0.11 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.96 +0.11 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.86 +0.11 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.61 +0.11 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.37 +0.11 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.14 +0.08 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.91 +0.06 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.71 +0.07 29 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.53 +0.04 28 0 31 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 +0.03 28 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 +0.03 29 0 126 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 +0.01 29 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 0.00 29 0 61 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.01 30 0 67 0
29SEP26 8.00 C 0.09 0.09 0.09 0.06 +0.01 30 352 394 +285
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 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 4.50 C 0.00 0.00 0.00 2.37 +0.11 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.27 +0.11 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.17 +0.11 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.08 +0.11 43 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.98 +0.11 40 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.88 +0.11 38 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.64 +0.11 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.40 +0.10 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.18 +0.10 31 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.97 +0.09 30 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.78 +0.08 29 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.59 +0.04 27 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.45 +0.03 27 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.26 +0.02 29 0 1 0
29OCT26 7.50 C 0.21 0.21 0.21 0.18 0.00 28 5 11 +5
29OCT26 7.75 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 2.39 +0.09 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.30 +0.10 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.20 +0.10 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.10 +0.09 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.01 +0.10 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.91 +0.09 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.68 +0.09 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.46 +0.09 30 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.25 +0.08 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.04 +0.06 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.88 +0.07 28 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.72 +0.06 28 0 450 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 +0.05 28 0 100 0
30DEC26 7.00 C 0.44 0.44 0.44 0.46 +0.05 27 5 103 +3
30DEC26 7.25 C 0.00 0.00 0.00 0.36 +0.03 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 +0.02 27 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 +0.01 27 0 631 0
30DEC26 8.00 C 0.18 0.18 0.18 0.16 +0.01 27 3 328 +3
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.01 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 0.00 27 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 28 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 26 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 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 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 2.45 +0.10 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.36 +0.10 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.27 +0.11 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.17 +0.10 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.08 +0.10 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.99 +0.10 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.77 +0.09 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.56 +0.09 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.36 +0.08 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.18 +0.09 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.98 +0.05 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.86 +0.07 28 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.72 +0.06 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.60 +0.05 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.49 +0.04 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 +0.02 27 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.01 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 26 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.49 +0.10 38 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.40 +0.11 37 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.30 +0.10 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.21 +0.10 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.12 +0.09 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.03 +0.09 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.81 +0.09 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.60 +0.07 30 0 20 0
29JUN27 5.75 C 0.00 0.00 0.00 1.40 +0.07 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.22 +0.07 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.05 +0.06 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.90 +0.05 28 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.65 +0.05 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.54 +0.04 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.45 +0.03 27 0 20 0
29JUN27 7.75 C 0.00 0.00 0.00 0.37 +0.02 27 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.31 +0.04 27 0 32 0
29JUN27 8.25 C 0.00 0.00 0.00 0.25 +0.02 27 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.21 +0.02 27 0 57 0
29JUN27 8.75 C 0.00 0.00 0.00 0.17 +0.02 27 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
TOTAL CALL 1,221 8,419 +607
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 129 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 241 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 236 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.02 35 0 214 0
30JUL26 6.50 P 0.07 0.07 0.04 0.05 -0.02 38 163 624 +19
30JUL26 6.75 P 0.00 0.00 0.00 0.13 -0.06 37 0 625 0
30JUL26 7.00 P 0.00 0.00 0.00 0.28 -0.07 39 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.49 -0.07 45 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.70 -0.10 40 0 25 0
30JUL26 7.75 P 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.19 -0.10 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.44 -0.10 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.44 -0.10 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.69 -0.10 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.19 -0.10 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.69 -0.10 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.19 -0.10 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 -0.02 30 0 155 0
28AUG26 6.00 P 0.04 0.04 0.04 0.04 -0.01 33 18 88 -3
28AUG26 6.25 P 0.00 0.00 0.00 0.07 -0.03 31 0 739 0
28AUG26 6.50 P 0.00 0.00 0.00 0.14 -0.04 31 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.24 -0.06 31 0 57 0
28AUG26 7.00 P 0.00 0.00 0.00 0.39 -0.06 33 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.56 -0.07 33 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.76 -0.06 34 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 0.98 -0.09 35 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.21 -0.10 36 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.45 -0.10 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.44 -0.10 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.69 -0.10 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.19 -0.10 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.69 -0.10 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.19 -0.10 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 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 -0.02 27 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 38 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 44 0
29SEP26 6.25 P 0.11 0.11 0.11 0.12 -0.02 29 5 144 -5
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.04 28 0 382 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 -0.05 29 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 -0.07 29 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 -0.07 31 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 -0.06 30 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 -0.10 30 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.22 -0.10 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.45 -0.10 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.44 -0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.69 -0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.19 -0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.69 -0.10 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.19 -0.10 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.69 -0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.19 -0.10 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 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 -0.01 27 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 -0.01 29 0 7 0
29OCT26 6.00 P 0.10 0.10 0.10 0.10 -0.02 29 5 0 -5
29OCT26 6.25 P 0.00 0.00 0.00 0.16 -0.03 28 0 5 0
29OCT26 6.50 P 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.36 -0.06 29 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.49 -0.07 28 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.66 -0.07 29 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.84 -0.08 29 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.03 -0.07 29 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.25 -0.09 30 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.47 -0.09 30 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.70 -0.10 29 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.19 - 0 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 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 -0.01 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.02 27 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.03 27 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 -0.04 27 0 458 0
30DEC26 6.75 P 0.40 0.40 0.40 0.44 -0.04 28 5 152 +5
30DEC26 7.00 P 0.00 0.00 0.00 0.55 -0.07 26 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 -0.06 27 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 -0.08 27 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 -0.08 27 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 -0.09 27 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.50 -0.09 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.72 -0.09 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.95 -0.10 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.20 -0.10 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.44 -0.10 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.69 -0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.19 -0.10 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.69 -0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.19 -0.10 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 -0.01 27 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 -0.03 26 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.04 26 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.03 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 -0.04 26 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.63 -0.06 26 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 -0.06 26 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 0.96 -0.06 26 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.14 -0.08 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.33 -0.08 26 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.53 -0.09 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.74 -0.10 26 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 1.97 -0.09 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.20 -0.10 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.44 -0.10 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.69 -0.10 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.19 -0.10 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.69 -0.11 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.19 -0.10 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 0.00 28 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 -0.01 27 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 -0.01 27 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.23 -0.03 26 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.30 -0.03 26 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.40 -0.03 26 0 31 0
29JUN27 6.25 P 0.00 0.00 0.00 0.50 -0.03 26 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
29JUN27 6.75 P 0.73 0.73 0.73 0.76 -0.04 26 10 15 +10
29JUN27 7.00 P 0.00 0.00 0.00 0.91 -0.04 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.07 -0.05 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.24 -0.05 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.42 -0.05 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.61 -0.06 24 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 1.80 -0.07 23 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.01 -0.08 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.21 -0.09 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.43 -0.09 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.65 -0.10 17 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.87 -0.10 0 0 0 0
TOTAL PUT 206 12,868 +21
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$ 89.800
24JUL26 62.50 C 0.00 0.00 0.00 27.32 -0.35 137 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 24.82 -0.35 121 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 22.32 -0.35 107 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 19.82 -0.35 92 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 17.32 -0.35 79 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 14.82 -0.35 65 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 12.32 -0.36 52 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 9.82 -0.37 39 0 45 0
24JUL26 82.50 C 0.00 0.00 0.00 7.30 -0.45 0 0 114 0
24JUL26 85.00 C 0.00 0.00 0.00 4.97 -0.65 45 0 99 0
24JUL26 87.50 C 3.97 3.97 2.99 2.99 -0.58 48 130 338 +64
24JUL26 90.00 C 2.10 2.50 1.55 1.44 -0.53 46 109 263 +56
24JUL26 92.50 C 0.93 1.35 0.62 0.61 -0.32 48 193 177 +10
24JUL26 95.00 C 0.56 0.56 0.28 0.20 -0.20 48 39 188 -12
24JUL26 97.50 C 0.29 0.29 0.29 0.05 -0.09 48 1 267 +1
24JUL26 100.00 C 0.10 0.10 0.05 0.01 -0.03 48 25 120 +15
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 83 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 64 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 40.43 +0.16 235 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 37.93 +0.15 218 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.43 +0.24 202 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.94 +0.28 187 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.37 +0.19 168 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.94 +0.05 158 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.46 +0.22 145 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 22.97 -0.07 132 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 20.45 +0.24 117 0 430 0
30JUL26 72.50 C 0.00 0.00 0.00 17.87 -0.16 100 0 416 0
30JUL26 75.00 C 0.00 0.00 0.00 15.31 +0.12 85 0 705 0
30JUL26 77.50 C 13.50 13.50 13.50 12.75 -0.23 70 1 1,091 -1
30JUL26 80.00 C 11.10 11.10 11.10 9.95 -0.39 42 1 1,204 0
30JUL26 82.50 C 0.00 0.00 0.00 7.63 -0.49 42 0 1,998 0
30JUL26 85.00 C 0.00 0.00 0.00 5.48 -0.52 41 0 3,462 0
30JUL26 87.50 C 4.65 4.82 4.08 3.63 -0.51 40 160 3,029 -36
30JUL26 90.00 C 3.04 3.04 2.41 2.26 -0.52 41 438 2,660 +33
30JUL26 92.50 C 1.79 1.91 1.59 1.33 -0.36 42 81 1,657 +15
30JUL26 95.00 C 1.28 1.28 0.79 0.72 -0.26 43 85 1,513 +16
30JUL26 97.50 C 0.51 0.51 0.51 0.34 -0.18 42 30 2,276 0
30JUL26 100.00 C 0.42 0.45 0.30 0.15 -0.11 42 148 2,050 +54
30JUL26 102.50 C 0.00 0.00 0.00 0.06 -0.06 42 0 2,023 0
30JUL26 105.00 C 0.18 0.18 0.10 0.03 -0.02 44 22 898 +18
30JUL26 107.50 C 0.11 0.11 0.09 0.01 -0.01 43 67 873 -67
30JUL26 110.00 C 0.08 0.08 0.05 0.01 0.00 48 16 1,141 -16
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 313 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 351 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 666 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 555 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 421 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 547 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 326 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 838 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 87 0 668 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 90 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 101 0 267 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 104 0 150 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 111 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 114 0 127 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 117 0 717 0
31JUL26 65.00 C 0.00 0.00 0.00 25.46 +0.22 137 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 22.97 -0.07 125 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 20.45 +0.24 111 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 17.87 -0.16 95 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 15.32 +0.09 81 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 12.77 -0.21 67 0 0 0
31JUL26 80.00 C 0.00 0.00 0.00 9.99 -0.39 42 0 0 0
31JUL26 82.50 C 0.00 0.00 0.00 7.70 -0.51 42 0 0 0
31JUL26 85.00 C 0.00 0.00 0.00 5.60 -0.61 42 0 60 0
31JUL26 87.50 C 5.26 5.26 4.28 3.76 -0.60 40 177 135 +93
31JUL26 90.00 C 2.99 3.10 2.99 2.41 -0.49 41 57 37 +3
31JUL26 92.50 C 1.94 1.95 1.94 1.46 -0.40 42 30 30 +30
31JUL26 95.00 C 0.00 0.00 0.00 0.84 -0.26 43 0 6 0
31JUL26 97.50 C 0.78 0.78 0.64 0.43 -0.18 43 35 20 +20
31JUL26 100.00 C 0.55 0.55 0.55 0.20 -0.11 43 1 22 +1
31JUL26 102.50 C 0.32 0.32 0.32 0.09 -0.06 43 30 43 +30
31JUL26 105.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
31JUL26 112.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 40.66 +0.14 119 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 37.96 -0.34 103 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.43 -0.34 93 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 32.98 -0.19 88 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.37 -0.44 76 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.94 +0.04 72 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.62 +0.38 71 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 23.00 -0.28 61 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 20.74 +0.18 60 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 18.30 -0.37 55 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 15.93 -0.37 50 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 13.35 +0.13 42 0 1,308 0
28AUG26 80.00 C 11.98 11.98 11.98 11.24 -0.55 41 15 2,051 0
28AUG26 82.50 C 0.00 0.00 0.00 9.30 -0.53 41 0 2,187 0
28AUG26 85.00 C 0.00 0.00 0.00 7.62 -0.42 41 0 1,179 0
28AUG26 87.50 C 6.83 6.83 6.13 6.13 -0.36 41 42 1,319 +12
28AUG26 90.00 C 5.59 5.95 4.74 4.74 -0.39 40 311 2,263 +78
28AUG26 92.50 C 4.40 4.62 3.89 3.72 -0.34 41 154 2,121 -30
28AUG26 95.00 C 3.47 3.48 2.91 2.91 -0.27 42 10 1,805 +7
28AUG26 97.50 C 2.45 2.55 2.26 2.20 -0.21 42 19 903 +19
28AUG26 100.00 C 2.14 2.14 1.80 1.62 -0.17 42 121 1,821 +100
28AUG26 102.50 C 1.44 1.44 1.44 1.18 -0.14 42 51 2,895 0
28AUG26 105.00 C 1.26 1.26 1.08 0.84 -0.11 41 10 575 +1
28AUG26 107.50 C 0.98 1.09 0.83 0.59 -0.09 41 16 284 +3
28AUG26 110.00 C 0.79 0.80 0.79 0.41 -0.07 41 36 585 +30
28AUG26 112.50 C 0.61 0.61 0.61 0.28 -0.05 41 10 1,933 0
28AUG26 115.00 C 0.46 0.46 0.46 0.19 -0.04 41 10 212 0
28AUG26 117.50 C 0.00 0.00 0.00 0.13 -0.02 41 0 807 0
28AUG26 120.00 C 0.30 0.30 0.30 0.08 -0.02 41 2 317 +2
28AUG26 122.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 118 0
28AUG26 125.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 266 0
28AUG26 127.50 C 0.00 0.00 0.00 0.03 0.00 43 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.02 0.00 43 0 436 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 68 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 40.66 +0.14 84 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 37.96 -0.34 71 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.43 -0.34 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.98 -0.19 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.37 -0.44 51 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 27.94 -0.37 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.62 -0.31 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.17 -0.40 45 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 21.33 +0.19 51 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 18.62 -0.34 43 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 16.88 +0.05 46 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 14.39 -0.40 41 0 967 0
29SEP26 80.00 C 13.00 13.00 13.00 12.53 -0.36 41 1 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 10.82 -0.34 41 0 1,862 0
29SEP26 85.00 C 9.97 10.02 9.97 9.18 -0.47 40 58 2,679 0
29SEP26 87.50 C 8.36 8.59 8.22 7.76 -0.46 40 102 1,796 +64
29SEP26 90.00 C 7.42 7.42 6.92 6.52 -0.42 40 96 5,015 +36
29SEP26 92.50 C 6.25 6.25 5.60 5.46 -0.38 40 75 1,527 +1
29SEP26 95.00 C 5.16 5.23 4.64 4.55 -0.35 41 53 8,454 -53
29SEP26 97.50 C 0.00 0.00 0.00 3.80 -0.27 41 0 3,207 0
29SEP26 100.00 C 3.48 3.48 3.48 3.13 -0.22 41 9 4,657 0
29SEP26 102.50 C 2.75 2.75 2.75 2.53 -0.19 41 5 2,315 0
29SEP26 105.00 C 2.69 2.69 2.69 2.03 -0.17 41 6 7,927 +6
29SEP26 107.50 C 2.16 2.16 2.08 1.61 -0.15 41 31 3,488 +21
29SEP26 110.00 C 1.81 1.81 1.81 1.28 -0.13 41 30 1,232 0
29SEP26 112.50 C 1.54 1.54 1.54 1.01 -0.10 41 30 2,177 -30
29SEP26 115.00 C 0.00 0.00 0.00 0.79 -0.09 41 0 2,054 0
29SEP26 117.50 C 0.00 0.00 0.00 0.61 -0.08 41 0 626 0
29SEP26 120.00 C 1.00 1.00 1.00 0.47 -0.07 41 3 2,211 +2
29SEP26 122.50 C 0.00 0.00 0.00 0.36 -0.06 41 0 464 0
29SEP26 125.00 C 0.00 0.00 0.00 0.28 -0.04 41 0 464 0
29SEP26 127.50 C 0.00 0.00 0.00 0.21 -0.04 41 0 1,451 0
29SEP26 130.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 868 0
29SEP26 132.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 1,121 0
29SEP26 137.50 C 0.43 0.43 0.43 0.07 -0.02 41 10 1,959 +10
29SEP26 140.00 C 0.00 0.00 0.00 0.06 -0.01 42 20 156 0
29SEP26 142.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 747 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 40.66 -0.02 67 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 38.65 +0.35 73 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 36.22 +0.44 69 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 33.84 +0.37 65 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 31.12 +0.04 57 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 28.77 +0.05 54 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 26.42 0.00 51 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.16 -0.06 49 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 21.93 -0.03 47 0 6 0
29OCT26 72.50 C 19.63 19.63 19.63 19.63 -0.15 44 2 32 +2
29OCT26 75.00 C 0.00 0.00 0.00 17.72 -0.02 45 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 15.78 -0.02 44 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 13.97 +0.04 43 0 247 0
29OCT26 82.50 C 11.76 12.82 11.76 11.94 -0.36 40 6 717 +2
29OCT26 85.00 C 0.00 0.00 0.00 10.40 -0.49 40 0 704 0
29OCT26 87.50 C 9.44 9.44 9.30 9.02 -0.45 40 40 209 -13
29OCT26 90.00 C 8.69 8.97 8.00 7.79 -0.43 40 224 1,191 +69
29OCT26 92.50 C 7.50 7.78 7.30 6.71 -0.40 40 179 334 +138
29OCT26 95.00 C 6.47 6.49 6.30 5.77 -0.37 40 207 369 +126
29OCT26 97.50 C 5.56 5.59 5.32 4.96 -0.33 40 96 268 +54
29OCT26 100.00 C 4.86 4.97 4.76 4.26 -0.29 41 86 254 +26
29OCT26 102.50 C 0.00 0.00 0.00 3.62 -0.23 41 0 45 0
29OCT26 105.00 C 3.33 3.33 3.33 3.04 -0.21 41 1 137 +1
29OCT26 107.50 C 3.03 3.03 3.03 2.54 -0.19 41 10 310 +10
29OCT26 110.00 C 0.00 0.00 0.00 2.12 -0.16 41 0 102 0
29OCT26 112.50 C 2.23 2.23 2.23 1.76 -0.14 41 30 91 +30
30DEC26 50.00 C 0.00 0.00 0.00 41.41 +0.19 63 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 39.00 +0.15 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.67 +0.18 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.36 +0.20 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.03 +0.16 52 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 29.72 +0.10 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.48 +0.05 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.31 -0.24 46 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 23.23 -0.25 45 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 21.25 -0.07 44 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 19.37 -0.05 43 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 17.59 -0.03 43 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 15.92 +0.01 42 0 95 0
30DEC26 82.50 C 0.00 0.00 0.00 13.98 -0.36 40 0 193 0
30DEC26 85.00 C 0.00 0.00 0.00 12.52 -0.44 40 0 1,172 0
30DEC26 87.50 C 0.00 0.00 0.00 11.23 -0.43 40 0 870 0
30DEC26 90.00 C 10.18 10.18 10.18 10.03 -0.41 40 50 2,354 0
30DEC26 92.50 C 0.00 0.00 0.00 8.96 -0.37 40 0 2,432 0
30DEC26 95.00 C 0.00 0.00 0.00 7.97 -0.37 40 0 4,206 0
30DEC26 97.50 C 0.00 0.00 0.00 7.10 -0.35 40 0 804 0
30DEC26 100.00 C 6.67 6.70 6.67 6.32 -0.32 40 50 3,232 +40
30DEC26 102.50 C 0.00 0.00 0.00 5.62 -0.27 40 0 665 0
30DEC26 105.00 C 0.00 0.00 0.00 5.00 -0.20 41 0 2,385 0
30DEC26 107.50 C 4.90 4.90 4.90 4.39 -0.18 40 50 196 -15
30DEC26 110.00 C 0.00 0.00 0.00 3.85 -0.17 40 0 3,180 0
30DEC26 112.50 C 0.00 0.00 0.00 3.37 -0.16 40 0 372 0
30DEC26 115.00 C 0.00 0.00 0.00 2.95 -0.14 40 0 331 0
30DEC26 117.50 C 0.00 0.00 0.00 2.57 -0.13 40 0 416 0
30DEC26 120.00 C 0.00 0.00 0.00 2.24 -0.12 40 0 823 0
30DEC26 122.50 C 0.00 0.00 0.00 1.95 -0.11 40 0 380 0
30DEC26 125.00 C 0.00 0.00 0.00 1.69 -0.10 40 0 721 0
30DEC26 127.50 C 2.06 2.06 2.06 1.47 -0.09 40 1 1,240 0
30DEC26 130.00 C 0.00 0.00 0.00 1.27 -0.08 40 0 5,214 0
30DEC26 132.50 C 0.00 0.00 0.00 1.10 -0.07 40 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.95 -0.07 40 0 443 0
30DEC26 137.50 C 0.00 0.00 0.00 0.82 -0.06 40 0 173 0
30DEC26 140.00 C 0.00 0.00 0.00 0.71 -0.05 40 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.61 -0.05 40 0 242 0
30DEC26 145.00 C 0.00 0.00 0.00 0.53 -0.04 40 0 397 0
30DEC26 147.50 C 1.01 1.01 1.01 0.45 -0.04 40 30 177 0
30DEC26 150.00 C 0.00 0.00 0.00 0.39 -0.03 40 0 184 0
30DEC26 152.50 C 0.00 0.00 0.00 0.34 -0.02 40 0 510 0
30DEC26 155.00 C 0.80 0.80 0.78 0.29 -0.02 40 60 935 +60
30MAR27 50.00 C 0.00 0.00 0.00 41.79 -0.30 51 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 39.95 -0.01 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.61 -0.02 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.32 -0.08 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.10 -0.01 47 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 30.94 -0.05 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.86 -0.14 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.86 -0.08 44 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 24.94 -0.09 43 0 72 0
30MAR27 72.50 C 0.00 0.00 0.00 23.12 -0.06 42 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 21.38 -0.04 42 0 752 0
30MAR27 77.50 C 0.00 0.00 0.00 19.73 -0.03 42 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 18.18 +0.01 41 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 16.31 -0.42 40 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 15.00 -0.63 40 0 153 0
30MAR27 87.50 C 0.00 0.00 0.00 13.74 -0.42 40 0 1,422 0
30MAR27 90.00 C 13.25 13.25 13.00 12.57 -0.41 39 51 3,955 -50
30MAR27 92.50 C 11.70 11.70 11.70 11.49 -0.35 39 30 401 0
30MAR27 95.00 C 10.70 10.70 10.70 10.50 -0.37 39 30 174 +30
30MAR27 97.50 C 0.00 0.00 0.00 9.60 -0.35 40 0 322 0
30MAR27 100.00 C 0.00 0.00 0.00 8.81 -0.30 40 0 1,059 0
30MAR27 102.50 C 0.00 0.00 0.00 8.02 -0.29 40 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 7.33 -0.22 40 0 557 0
30MAR27 107.50 C 0.00 0.00 0.00 6.67 -0.19 40 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 6.04 -0.18 40 0 1,104 0
30MAR27 112.50 C 0.00 0.00 0.00 5.47 -0.17 40 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 4.95 -0.16 40 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 4.48 -0.15 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 4.05 -0.14 40 0 298 0
30MAR27 122.50 C 4.18 4.18 4.18 3.65 -0.02 40 20 108 0
30MAR27 125.00 C 0.00 0.00 0.00 3.30 -0.02 40 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 2.97 -0.03 40 0 78 0
30MAR27 130.00 C 3.30 3.30 3.30 2.68 -0.03 40 1 653 +1
30MAR27 132.50 C 0.00 0.00 0.00 2.42 -0.02 40 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 2.18 -0.09 40 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 1.96 -0.02 40 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 1.76 -0.08 40 0 71 0
30MAR27 142.50 C 0.00 0.00 0.00 1.59 -0.02 40 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.43 -0.02 40 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 1.25 -0.06 39 0 65 0
30MAR27 150.00 C 2.00 2.00 2.00 1.15 -0.03 39 8 74 +8
30MAR27 152.50 C 0.00 0.00 0.00 1.04 -0.02 40 0 91 0
30MAR27 155.00 C 0.00 0.00 0.00 0.93 -0.02 39 0 244 0
29JUN27 50.00 C 0.00 0.00 0.00 42.51 -0.19 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 40.28 -0.28 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 38.26 -0.19 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 36.10 -0.36 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.98 -0.23 45 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 31.94 -0.27 45 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 29.96 -0.36 44 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 28.08 -0.36 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.25 -0.31 42 0 54 0
29JUN27 72.50 C 0.00 0.00 0.00 24.54 -0.29 42 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 22.89 -0.27 42 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 21.32 -0.27 41 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 19.86 -0.23 41 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 18.33 -0.41 41 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 17.01 -0.43 40 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 15.80 -0.41 40 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 14.68 -0.34 40 0 353 0
29JUN27 92.50 C 0.00 0.00 0.00 13.62 -0.34 40 0 33 0
29JUN27 95.00 C 0.00 0.00 0.00 12.61 -0.29 40 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 11.68 -0.26 40 0 81 0
29JUN27 100.00 C 11.08 11.08 11.08 10.81 -0.27 40 5 176 +5
29JUN27 102.50 C 0.00 0.00 0.00 9.95 -0.26 40 0 94 0
29JUN27 105.00 C 0.00 0.00 0.00 9.20 -0.23 40 0 62 0
29JUN27 107.50 C 0.00 0.00 0.00 8.51 -0.23 40 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 7.82 -0.23 40 0 146 0
29JUN27 112.50 C 0.00 0.00 0.00 7.19 -0.20 40 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 6.66 -0.20 40 0 27 0
29JUN27 117.50 C 0.00 0.00 0.00 6.13 -0.20 40 0 53 0
29JUN27 120.00 C 6.06 6.10 6.06 5.60 -0.20 40 20 138 +20
TOTAL CALL 4,499 188,245 +1,150
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 105 0 12 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
24JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
24JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
24JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 55 0
24JUL26 82.50 P 0.00 0.00 0.00 0.04 -0.04 48 0 79 0
24JUL26 85.00 P 0.19 0.19 0.19 0.19 -0.10 48 2 231 +2
24JUL26 87.50 P 0.53 0.73 0.45 0.67 -0.09 48 424 762 +224
24JUL26 90.00 P 1.26 1.71 1.00 1.71 -0.01 49 915 731 +530
24JUL26 92.50 P 2.55 3.19 2.33 3.38 +0.12 52 103 24 -68
24JUL26 95.00 P 4.44 5.03 4.02 5.54 +0.36 58 143 101 +33
24JUL26 97.50 P 0.00 0.00 0.00 7.92 +0.46 67 0 1 0
24JUL26 100.00 P 0.00 0.00 0.00 10.37 +0.50 77 0 1 0
24JUL26 102.50 P 0.00 0.00 0.00 12.85 +0.50 89 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 15.35 +0.50 101 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 17.84 +0.44 112 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 20.34 +0.43 124 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 22.84 +0.43 135 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1,018 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 123 0 480 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 462 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 854 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 497 0
30JUL26 62.50 P 0.01 0.01 0.01 0.01 0.00 85 1 865 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 535 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 415 0
30JUL26 70.00 P 0.02 0.02 0.02 0.01 0.00 60 2 1,049 -2
30JUL26 72.50 P 0.06 0.08 0.06 0.01 0.00 53 202 3,987 +202
30JUL26 75.00 P 0.07 0.09 0.07 0.01 -0.01 45 42 1,658 +5
30JUL26 77.50 P 0.10 0.12 0.10 0.03 -0.02 43 14 2,152 -1
30JUL26 80.00 P 0.18 0.19 0.18 0.10 -0.03 43 11 2,722 -3
30JUL26 82.50 P 0.32 0.35 0.32 0.28 -0.06 42 104 2,350 -61
30JUL26 85.00 P 0.70 0.72 0.50 0.68 -0.08 43 99 3,622 -24
30JUL26 87.50 P 1.00 1.43 1.00 1.40 -0.07 43 246 7,429 +110
30JUL26 90.00 P 1.84 2.39 1.84 2.54 +0.07 43 322 1,935 +157
30JUL26 92.50 P 3.69 3.91 3.68 4.09 +0.13 44 90 904 -26
30JUL26 95.00 P 5.34 5.54 4.99 6.02 +0.24 46 134 1,408 -44
30JUL26 97.50 P 0.00 0.00 0.00 8.20 +0.37 49 0 1,806 0
30JUL26 100.00 P 0.00 0.00 0.00 10.37 +0.33 46 0 1,506 0
30JUL26 102.50 P 12.26 12.26 12.26 12.85 +0.43 53 1 516 0
30JUL26 105.00 P 0.00 0.00 0.00 15.35 +0.49 60 0 344 0
30JUL26 107.50 P 0.00 0.00 0.00 17.84 +0.44 66 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 20.34 +0.36 73 0 42 0
30JUL26 112.50 P 0.00 0.00 0.00 22.84 +0.43 80 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.20 +0.35 0 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 27.70 -0.02 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 30.20 +0.30 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 32.70 +0.35 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 35.20 +0.35 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 37.70 +0.34 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 40.20 +0.19 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 42.70 +0.32 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 45.20 +0.19 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 47.70 +0.35 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 50.20 +0.35 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 52.70 -0.04 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 55.20 +0.35 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 57.70 +0.35 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 60.20 +0.35 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 62.70 +0.35 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 65.20 +0.35 0 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
31JUL26 77.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 2 0
31JUL26 80.00 P 0.23 0.23 0.23 0.13 -0.04 43 2 2 +2
31JUL26 82.50 P 0.41 0.41 0.41 0.34 -0.07 43 1 3 +1
31JUL26 85.00 P 0.80 0.80 0.80 0.79 -0.07 43 3 3 +3
31JUL26 87.50 P 1.29 1.46 1.12 1.55 +0.02 43 155 161 +155
31JUL26 90.00 P 2.11 2.42 2.11 2.68 +0.06 44 40 130 +40
31JUL26 92.50 P 3.36 3.88 3.36 4.23 +0.12 45 59 30 +30
31JUL26 95.00 P 5.24 5.62 5.12 6.12 +0.22 46 115 60 +19
31JUL26 97.50 P 0.00 0.00 0.00 8.27 +0.40 49 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 10.37 +0.24 44 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 12.85 +0.40 50 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 15.35 +0.47 57 0 0 0
31JUL26 107.50 P 0.00 0.00 0.00 17.84 +0.20 63 0 0 0
31JUL26 110.00 P 0.00 0.00 0.00 20.34 +0.32 70 0 0 0
31JUL26 112.50 P 0.00 0.00 0.00 22.84 - 76 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 658 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 113 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 496 0
28AUG26 60.00 P 0.09 0.09 0.09 0.01 0.00 46 30 358 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 395 0
28AUG26 65.00 P 0.17 0.17 0.17 0.03 0.00 42 2 410 0
28AUG26 67.50 P 0.21 0.21 0.21 0.06 -0.01 41 3 5,439 +3
28AUG26 70.00 P 0.29 0.29 0.29 0.13 0.00 42 2 585 +2
28AUG26 72.50 P 0.40 0.41 0.40 0.24 -0.01 41 11 1,366 +6
28AUG26 75.00 P 0.55 0.61 0.55 0.45 0.00 41 84 2,335 0
28AUG26 77.50 P 0.78 0.85 0.73 0.76 -0.01 41 90 2,646 +27
28AUG26 80.00 P 1.13 1.20 1.07 1.21 0.00 42 34 3,967 -1
28AUG26 82.50 P 1.60 1.82 1.50 1.83 +0.04 42 111 7,481 +19
28AUG26 85.00 P 2.23 2.43 2.18 2.61 +0.07 42 49 2,809 -37
28AUG26 87.50 P 3.10 3.60 3.10 3.60 +0.12 41 32 2,289 +29
28AUG26 90.00 P 4.20 4.86 4.01 4.86 +0.17 42 264 1,917 -1
28AUG26 92.50 P 5.68 6.05 5.56 6.32 +0.21 42 77 1,697 +30
28AUG26 95.00 P 7.03 7.03 7.03 7.97 +0.24 43 27 915 -27
28AUG26 97.50 P 0.00 0.00 0.00 9.82 +0.33 43 0 1,216 0
28AUG26 100.00 P 10.60 10.60 10.60 11.72 +0.38 43 15 1,865 +15
28AUG26 102.50 P 0.00 0.00 0.00 13.92 +0.40 45 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 16.13 +0.44 46 0 206 0
28AUG26 107.50 P 0.00 0.00 0.00 18.43 +0.46 48 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 20.43 -0.07 42 0 142 0
28AUG26 112.50 P 0.00 0.00 0.00 22.84 +0.28 43 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 25.24 +0.32 41 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 27.85 +0.13 49 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 30.20 +0.30 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 32.75 +0.40 50 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 35.22 +0.37 51 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 37.80 +0.44 59 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 40.20 +0.19 0 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 42.70 +0.32 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 45.20 +0.19 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 47.70 +0.32 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 50.20 -0.02 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 52.70 -0.04 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 55.20 +0.35 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 57.70 +0.35 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 60.20 +0.35 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.70 +0.26 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 65.20 +0.35 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 0.00 0.00 0.00 0.03 0.00 42 0 220 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 0.00 42 0 279 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 476 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 0.00 41 0 486 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 -0.01 41 0 935 0
29SEP26 70.00 P 0.70 0.73 0.70 0.52 -0.01 41 29 1,341 -2
29SEP26 72.50 P 0.00 0.00 0.00 0.80 -0.01 41 0 5,634 0
29SEP26 75.00 P 0.00 0.00 0.00 1.19 -0.01 41 0 2,533 0
29SEP26 77.50 P 1.73 1.73 1.73 1.70 -0.01 41 10 1,909 -10
29SEP26 80.00 P 2.15 2.37 2.15 2.36 0.00 41 17 4,266 -5
29SEP26 82.50 P 0.00 0.00 0.00 3.16 +0.10 41 0 3,491 0
29SEP26 85.00 P 3.82 3.94 3.73 4.06 +0.11 41 8 6,060 0
29SEP26 87.50 P 4.55 5.00 4.55 5.14 +0.14 41 78 3,506 +1
29SEP26 90.00 P 5.59 6.03 5.59 6.40 +0.18 41 40 9,194 -26
29SEP26 92.50 P 0.00 0.00 0.00 7.83 +0.23 41 0 1,898 0
29SEP26 95.00 P 8.54 8.70 8.54 9.43 +0.27 42 48 14,459 +40
29SEP26 97.50 P 0.00 0.00 0.00 11.15 +0.30 42 0 3,029 0
29SEP26 100.00 P 0.00 0.00 0.00 13.14 +0.48 43 0 6,111 0
29SEP26 102.50 P 0.00 0.00 0.00 14.70 -0.19 41 0 3,026 0
29SEP26 105.00 P 0.00 0.00 0.00 16.82 -0.10 42 0 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 18.80 -0.36 41 0 2,385 0
29SEP26 110.00 P 0.00 0.00 0.00 21.12 -0.07 42 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 23.37 -0.05 42 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 25.28 -0.42 34 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 27.91 -0.09 40 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 30.42 +0.09 43 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 32.90 +0.21 45 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 35.39 +0.27 47 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 37.80 +0.44 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.32 +0.31 49 0 6 0
29SEP26 132.50 P 0.00 0.00 0.00 42.80 +0.33 50 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.30 +0.29 52 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 47.80 +0.30 54 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 50.20 -0.02 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.70 -0.04 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.20 +0.21 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.70 +0.23 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.20 +0.16 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.70 +0.23 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.20 +0.16 0 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 0.00 41 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 4 0
29OCT26 57.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 81 0
29OCT26 60.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 367 0
29OCT26 62.50 P 0.00 0.00 0.00 0.27 -0.01 40 0 135 0
29OCT26 65.00 P 0.75 0.75 0.75 0.43 -0.02 40 5 279 +5
29OCT26 67.50 P 0.00 0.00 0.00 0.66 -0.01 41 0 393 0
29OCT26 70.00 P 1.23 1.23 1.23 0.96 -0.01 41 3 546 +3
29OCT26 72.50 P 0.00 0.00 0.00 1.34 -0.02 41 0 405 0
29OCT26 75.00 P 2.01 2.01 2.01 1.86 -0.02 41 30 331 0
29OCT26 77.50 P 0.00 0.00 0.00 2.49 -0.02 41 0 252 0
29OCT26 80.00 P 3.23 3.23 3.23 3.24 +0.02 41 1 543 0
29OCT26 82.50 P 0.00 0.00 0.00 4.10 +0.08 41 0 1,123 0
29OCT26 85.00 P 4.51 4.51 4.51 5.08 +0.12 41 1 1,104 0
29OCT26 87.50 P 5.60 5.98 5.60 6.19 +0.14 40 226 1,796 +149
29OCT26 90.00 P 6.77 7.29 6.77 7.45 +0.16 41 245 668 +16
29OCT26 92.50 P 8.10 8.64 8.10 8.86 +0.20 41 173 643 +173
29OCT26 95.00 P 0.00 0.00 0.00 10.46 +0.28 41 0 314 0
29OCT26 97.50 P 0.00 0.00 0.00 12.07 +0.30 41 0 321 0
29OCT26 100.00 P 0.00 0.00 0.00 13.88 +0.34 41 0 60 0
29OCT26 102.50 P 0.00 0.00 0.00 16.00 +0.59 43 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.36 -0.32 39 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.29 -0.42 39 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.48 -0.34 39 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.78 -0.17 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 0.00 40 0 876 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 0.00 40 0 451 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 0.00 40 0 401 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.01 40 0 218 0
30DEC26 60.00 P 0.93 0.93 0.93 0.53 0.00 40 1 3,369 0
30DEC26 62.50 P 0.00 0.00 0.00 0.76 0.00 40 0 295 0
30DEC26 65.00 P 1.45 1.45 1.45 1.05 0.00 40 2 1,694 +2
30DEC26 67.50 P 1.75 1.75 1.75 1.45 +0.01 40 30 638 +30
30DEC26 70.00 P 2.08 2.08 2.08 1.92 +0.01 40 2 9,027 -2
30DEC26 72.50 P 0.00 0.00 0.00 2.46 +0.02 40 0 865 0
30DEC26 75.00 P 3.05 3.05 3.05 3.15 +0.02 40 30 1,132 0
30DEC26 77.50 P 3.69 3.69 3.69 3.92 +0.04 40 30 1,188 0
30DEC26 80.00 P 0.00 0.00 0.00 4.78 +0.10 41 0 1,716 0
30DEC26 82.50 P 5.46 5.46 5.46 5.70 +0.12 40 2 1,600 +2
30DEC26 85.00 P 0.00 0.00 0.00 6.74 +0.14 40 0 4,394 0
30DEC26 87.50 P 0.00 0.00 0.00 7.90 +0.16 40 0 1,467 0
30DEC26 90.00 P 9.07 9.07 9.07 9.18 +0.18 40 50 3,311 +50
30DEC26 92.50 P 0.00 0.00 0.00 10.59 +0.21 40 0 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 12.14 +0.27 40 0 3,174 0
30DEC26 97.50 P 0.00 0.00 0.00 13.76 +0.28 40 0 1,190 0
30DEC26 100.00 P 14.74 14.74 14.74 15.46 +0.24 40 51 1,569 -51
30DEC26 102.50 P 0.00 0.00 0.00 17.25 +0.32 40 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 19.15 +0.35 41 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 21.14 -0.01 41 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 22.70 -0.38 39 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 24.77 -0.37 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.82 -0.16 39 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 29.02 -0.36 39 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 31.19 -0.38 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 33.37 -0.18 38 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 35.58 -0.47 37 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 37.90 -0.45 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.56 -0.11 40 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 42.95 +0.09 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 45.36 +0.02 40 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 47.80 +0.06 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.24 +0.02 40 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.95 +0.21 46 0 3,940 0
30DEC26 145.00 P 0.00 0.00 0.00 55.20 +0.17 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 57.70 +0.13 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.20 +0.13 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 62.83 +0.15 49 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.37 +0.33 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.29 0.00 39 0 646 0
30MAR27 52.50 P 0.00 0.00 0.00 0.43 0.00 40 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 0.62 0.00 39 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.86 0.00 39 0 286 0
30MAR27 60.00 P 0.00 0.00 0.00 1.16 +0.01 40 0 6,332 0
30MAR27 62.50 P 1.89 1.89 1.89 1.54 +0.01 40 50 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.98 +0.02 40 0 1,221 0
30MAR27 67.50 P 2.68 2.68 2.68 2.52 +0.02 40 30 256 0
30MAR27 70.00 P 3.19 3.19 3.19 3.13 +0.03 40 30 6,164 0
30MAR27 72.50 P 0.00 0.00 0.00 3.83 +0.03 40 0 327 0
30MAR27 75.00 P 0.00 0.00 0.00 4.63 +0.07 40 0 1,076 0
30MAR27 77.50 P 5.35 5.35 5.35 5.50 +0.15 40 20 912 0
30MAR27 80.00 P 0.00 0.00 0.00 6.35 +0.11 39 0 716 0
30MAR27 82.50 P 0.00 0.00 0.00 7.36 +0.12 39 0 342 0
30MAR27 85.00 P 8.12 8.12 8.12 8.48 +0.16 39 50 609 -11
30MAR27 87.50 P 0.00 0.00 0.00 9.68 +0.17 39 0 1,144 0
30MAR27 90.00 P 10.62 10.62 10.51 10.99 +0.19 39 60 5,000 0
30MAR27 92.50 P 11.87 11.87 11.87 12.39 +0.21 39 30 377 -30
30MAR27 95.00 P 0.00 0.00 0.00 13.89 +0.23 39 0 526 0
30MAR27 97.50 P 0.00 0.00 0.00 15.50 +0.22 39 0 460 0
30MAR27 100.00 P 0.00 0.00 0.00 17.18 +0.24 39 0 946 0
30MAR27 102.50 P 18.50 18.50 18.50 18.75 -0.24 39 30 830 +30
30MAR27 105.00 P 0.00 0.00 0.00 20.39 -0.13 38 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 22.25 -0.33 39 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 24.18 -0.34 39 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 26.10 -0.19 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 28.12 -0.22 39 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 30.16 -0.42 38 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 32.25 -0.44 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 34.37 -0.46 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.53 -0.48 38 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 38.73 -0.45 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.96 -0.40 37 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 43.19 -0.48 37 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.47 -0.43 36 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 47.80 -0.46 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.55 -0.03 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 52.95 +0.10 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.36 +0.15 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.79 +0.19 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.24 +0.16 39 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 62.83 +0.15 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.37 +0.33 44 0 0 0
29JUN27 50.00 P 1.09 1.09 1.09 0.65 0.00 39 60 561 +60
29JUN27 52.50 P 0.00 0.00 0.00 0.89 0.00 39 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.19 0.00 39 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.56 0.00 39 0 101 0
29JUN27 60.00 P 0.00 0.00 0.00 1.97 0.00 40 0 316 0
29JUN27 62.50 P 2.66 2.66 2.66 2.49 0.00 39 1 117 0
29JUN27 65.00 P 0.00 0.00 0.00 3.04 0.00 40 0 3,116 0
29JUN27 67.50 P 0.00 0.00 0.00 3.73 +0.01 40 0 217 0
29JUN27 70.00 P 0.00 0.00 0.00 4.40 +0.07 39 0 409 0
29JUN27 72.50 P 0.00 0.00 0.00 5.13 +0.01 39 0 564 0
29JUN27 75.00 P 5.56 5.56 5.56 5.93 +0.09 39 40 2,360 +40
29JUN27 77.50 P 0.00 0.00 0.00 6.82 +0.09 39 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 7.81 +0.07 38 0 333 0
29JUN27 82.50 P 0.00 0.00 0.00 8.88 +0.11 38 0 274 0
29JUN27 85.00 P 0.00 0.00 0.00 10.04 +0.07 38 0 908 0
29JUN27 87.50 P 10.63 10.63 10.63 11.28 +0.11 38 1 125 +1
29JUN27 90.00 P 0.00 0.00 0.00 12.59 +0.13 38 0 91 0
29JUN27 92.50 P 0.00 0.00 0.00 14.00 +0.16 38 0 181 0
29JUN27 95.00 P 0.00 0.00 0.00 15.47 +0.20 38 0 16 0
29JUN27 97.50 P 0.00 0.00 0.00 17.05 +0.19 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 18.71 +0.21 38 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 20.37 +0.18 38 0 29 0
29JUN27 105.00 P 0.00 0.00 0.00 21.77 -0.39 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.58 -0.41 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.45 -0.41 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 27.38 -0.40 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 29.31 -0.44 38 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 31.32 -0.43 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.42 -0.37 38 0 0 0
TOTAL PUT 5,575 258,764 +1,814
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 23.800
30JUL26 15.50 C 0.00 0.00 0.00 8.31 -0.41 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.85 -0.43 129 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.31 -0.42 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.80 -0.43 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.30 -0.44 0 0 0 0
30JUL26 18.00 C 5.80 5.80 5.80 5.81 -0.43 0 20 20 +20
30JUL26 18.50 C 0.00 0.00 0.00 5.31 -0.44 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.91 -0.35 96 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.33 -0.49 62 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.87 -0.33 69 0 43 0
30JUL26 21.00 C 3.80 4.30 3.70 2.86 -0.39 51 10 71 0
30JUL26 22.00 C 2.85 3.30 2.60 2.08 -0.42 62 10 165 +1
30JUL26 23.00 C 2.00 2.45 1.35 1.35 -0.41 60 44 324 -31
30JUL26 24.00 C 1.50 1.80 0.82 0.85 -0.28 62 23 403 -1
30JUL26 25.00 C 0.86 1.25 0.45 0.49 -0.23 63 61 575 -6
30JUL26 26.00 C 0.60 0.84 0.32 0.26 -0.16 63 100 447 +53
30JUL26 27.00 C 0.41 0.52 0.23 0.12 -0.11 62 58 217 +42
30JUL26 28.00 C 0.26 0.40 0.23 0.06 -0.06 64 177 399 -11
30JUL26 29.00 C 0.20 0.28 0.15 0.03 -0.03 65 8 683 +6
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 658 0
30JUL26 31.00 C 0.10 0.15 0.10 0.01 -0.01 71 41 867 +3
30JUL26 32.00 C 0.09 0.09 0.09 0.01 0.00 79 33 473 +33
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 203 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 139 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 99 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 105 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 111 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 117 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 123 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 8.48 -0.29 85 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.87 -0.41 57 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.43 -0.44 67 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.86 -0.48 43 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.45 -0.42 60 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.00 -0.40 61 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.39 -0.59 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.00 -0.51 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.72 -0.35 62 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.20 -0.45 55 0 0 0
28AUG26 21.00 C 4.00 4.00 3.80 3.33 -0.45 51 4 92 -1
28AUG26 22.00 C 0.00 0.00 0.00 2.74 -0.34 55 0 124 0
28AUG26 23.00 C 0.00 0.00 0.00 2.22 -0.24 58 0 135 0
28AUG26 24.00 C 2.25 2.30 1.75 1.70 -0.26 57 57 113 0
28AUG26 25.00 C 2.00 2.00 1.60 1.28 -0.28 57 17 138 +14
28AUG26 26.00 C 1.71 1.71 1.07 0.95 -0.24 56 39 139 +35
28AUG26 27.00 C 1.09 1.37 1.00 0.69 -0.21 56 25 113 +3
28AUG26 28.00 C 1.10 1.10 0.67 0.49 -0.18 56 27 400 -9
28AUG26 29.00 C 0.69 0.78 0.69 0.35 -0.14 56 16 2,080 0
28AUG26 30.00 C 0.44 0.44 0.43 0.24 -0.11 56 16 265 -6
28AUG26 31.00 C 0.00 0.00 0.00 0.17 -0.08 56 0 314 0
28AUG26 32.00 C 0.45 0.45 0.45 0.11 -0.07 56 15 613 0
28AUG26 33.00 C 0.33 0.40 0.33 0.08 -0.05 56 42 164 0
28AUG26 34.00 C 0.00 0.00 0.00 0.05 -0.04 56 0 85 0
28AUG26 35.00 C 0.23 0.23 0.23 0.04 -0.02 57 402 710 +400
28AUG26 36.00 C 0.21 0.24 0.21 0.03 -0.02 58 24 86 +23
28AUG26 37.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.55 -0.40 66 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.02 -0.44 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.60 -0.39 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.10 -0.43 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.63 -0.44 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.17 -0.46 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.81 -0.38 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.43 -0.34 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.93 -0.43 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.65 -0.32 56 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.98 -0.25 57 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 3.24 -0.25 53 0 61 0
29SEP26 23.00 C 0.00 0.00 0.00 2.70 -0.26 54 0 296 0
29SEP26 24.00 C 2.39 2.39 2.39 2.23 -0.23 54 15 240 +15
29SEP26 25.00 C 2.25 2.63 1.88 1.83 -0.20 54 59 237 +19
29SEP26 26.00 C 2.14 2.14 1.95 1.51 -0.18 55 24 61 +9
29SEP26 27.00 C 1.47 1.47 1.47 1.23 -0.17 55 15 83 -15
29SEP26 28.00 C 1.23 1.23 1.17 0.98 -0.19 55 16 99 0
29SEP26 29.00 C 0.00 0.00 0.00 0.77 -0.18 55 0 198 0
29SEP26 30.00 C 0.00 0.00 0.00 0.61 -0.15 55 0 284 0
29SEP26 31.00 C 0.00 0.00 0.00 0.48 -0.13 55 0 73 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 -0.11 55 0 53 0
29SEP26 33.00 C 0.47 0.47 0.47 0.29 -0.09 55 15 146 +15
29SEP26 34.00 C 0.47 0.47 0.46 0.22 -0.08 55 32 244 0
29SEP26 35.00 C 0.41 0.41 0.40 0.17 -0.07 55 79 128 +52
29SEP26 36.00 C 0.00 0.00 0.00 0.13 -0.05 55 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 -0.04 55 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 -0.03 55 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.03 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29SEP26 46.00 C 0.18 0.18 0.18 0.01 0.00 56 15 30 +15
29SEP26 47.00 C 0.18 0.18 0.18 0.01 0.00 57 45 40 +28
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29SEP26 49.00 C 0.16 0.16 0.16 0.01 0.00 60 30 48 +30
29SEP26 50.00 C 0.14 0.14 0.14 0.01 0.00 62 2 35 +2
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.65 -0.40 60 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.16 -0.42 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.84 -0.27 62 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.34 -0.34 58 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.84 -0.40 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.54 -0.27 58 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.03 -0.37 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.74 -0.26 57 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.33 -0.28 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.96 -0.28 55 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 4.21 -0.27 52 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.59 -0.28 52 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 3.06 -0.25 52 0 51 0
29OCT26 24.00 C 2.92 2.92 2.61 2.60 -0.23 52 30 91 +29
29OCT26 25.00 C 2.72 2.72 2.24 2.21 -0.19 52 25 70 +20
29OCT26 26.00 C 2.59 2.59 1.91 1.86 -0.19 53 15 21 -10
29OCT26 27.00 C 2.22 2.22 1.62 1.57 -0.17 53 28 84 -13
29OCT26 28.00 C 1.91 1.91 1.38 1.31 -0.14 53 28 65 0
29OCT26 29.00 C 1.46 1.65 1.46 1.08 -0.13 53 21 53 +8
29OCT26 30.00 C 1.30 1.42 1.30 0.89 -0.11 53 16 21 +6
29OCT26 31.00 C 1.23 1.23 1.23 0.73 -0.10 53 15 28 +15
29OCT26 32.00 C 0.00 0.00 0.00 0.60 -0.08 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.49 -0.07 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.90 -0.38 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.51 -0.35 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.02 -0.41 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.56 -0.45 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.14 -0.47 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.90 -0.32 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.55 -0.29 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.11 -0.37 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.74 -0.38 51 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 5.48 -0.30 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.84 -0.29 52 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 4.26 -0.29 51 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.78 -0.28 52 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 3.43 -0.07 53 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 3.02 -0.03 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.50 -0.20 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.20 -0.19 51 0 60 0
30DEC26 28.00 C 1.95 2.00 1.95 1.94 -0.14 52 5 11 +5
30DEC26 29.00 C 0.00 0.00 0.00 1.71 -0.10 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.51 -0.06 52 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 1.33 -0.03 53 0 19 0
30DEC26 32.00 C 0.00 0.00 0.00 1.16 -0.02 53 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.00 -0.02 53 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.87 -0.01 53 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.75 -0.01 52 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.65 0.00 52 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.56 0.00 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.48 0.00 52 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.42 +0.01 52 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.36 0.00 52 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.31 0.00 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.27 +0.01 52 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.23 0.00 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.20 +0.01 52 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.17 0.00 52 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 9.35 -0.30 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.94 -0.31 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.55 -0.30 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.17 -0.30 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.80 -0.29 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.43 -0.31 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.12 -0.27 52 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.70 -0.35 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.47 -0.26 51 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 6.08 -0.32 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.55 -0.25 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.93 -0.33 49 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.42 -0.34 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.94 -0.36 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.58 -0.30 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.24 -0.27 49 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 2.94 -0.24 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.63 -0.23 49 0 20 0
30MAR27 29.00 C 0.00 0.00 0.00 2.36 -0.21 49 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 2.11 -0.19 49 0 546 0
30MAR27 31.00 C 0.00 0.00 0.00 1.88 -0.19 49 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.68 -0.17 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.50 -0.16 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.34 -0.15 49 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.19 -0.14 49 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 1.06 -0.13 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.95 -0.12 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.84 -0.12 49 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.75 -0.11 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.67 -0.10 49 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.60 -0.09 49 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 9.67 -0.32 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.28 -0.32 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.91 -0.32 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.54 -0.32 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.19 -0.31 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.85 -0.30 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.52 -0.30 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.20 -0.30 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.89 -0.29 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.60 -0.28 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.03 -0.28 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.52 -0.26 50 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 5.04 -0.25 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.60 -0.23 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.20 -0.22 50 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.82 -0.20 49 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.49 -0.20 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.16 -0.20 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.89 -0.17 49 0 5 0
29JUN27 30.00 C 0.00 0.00 0.00 2.63 -0.17 49 0 3 0
29JUN27 31.00 C 0.00 0.00 0.00 2.38 -0.17 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.18 -0.14 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.98 -0.15 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.79 -0.14 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.64 -0.12 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.50 -0.11 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.35 -0.12 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.24 -0.09 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.13 -0.09 49 0 13 0
TOTAL CALL 1,799 18,222 +798
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 117 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 31 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 183 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 296 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 184 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 158 0
30JUL26 19.50 P 0.03 0.03 0.03 0.02 -0.01 64 10 116 -10
30JUL26 20.00 P 0.05 0.06 0.03 0.04 -0.01 65 5 651 -4
30JUL26 21.00 P 0.08 0.13 0.08 0.11 -0.01 63 40 307 +38
30JUL26 22.00 P 0.19 0.27 0.11 0.26 -0.02 62 199 225 +8
30JUL26 23.00 P 0.25 0.55 0.24 0.55 +0.02 61 18 444 +1
30JUL26 24.00 P 0.78 1.06 0.49 1.00 +0.03 60 104 998 +5
30JUL26 25.00 P 1.30 1.80 0.92 1.66 +0.07 62 92 315 +30
30JUL26 26.00 P 2.52 2.52 2.52 2.43 +0.18 62 20 205 +20
30JUL26 27.00 P 0.00 0.00 0.00 3.40 +0.34 74 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 4.24 +0.28 62 0 268 0
30JUL26 29.00 P 0.00 0.00 0.00 5.21 +0.26 61 0 408 0
30JUL26 30.00 P 0.00 0.00 0.00 6.39 +0.48 111 0 94 0
30JUL26 31.00 P 0.00 0.00 0.00 7.35 +0.47 116 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.24 +0.38 101 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.42 +0.56 148 0 0 0
30JUL26 34.00 P 10.23 10.23 10.23 10.29 +0.43 132 20 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.20 +0.34 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.20 +0.34 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.22 +0.36 130 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 14.20 +0.34 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.32 +0.46 179 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 6 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.05 0.00 57 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.10 -0.01 56 0 54 0
28AUG26 18.50 P 0.00 0.00 0.00 0.14 -0.01 56 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.19 -0.02 56 0 158 0
28AUG26 19.50 P 0.32 0.32 0.32 0.26 -0.02 56 19 115 +19
28AUG26 20.00 P 0.30 0.35 0.29 0.35 -0.01 56 53 130 -8
28AUG26 21.00 P 0.45 0.56 0.43 0.58 +0.01 56 90 160 +50
28AUG26 22.00 P 0.63 0.96 0.58 0.90 +0.04 56 69 159 -18
28AUG26 23.00 P 1.02 1.41 1.02 1.32 +0.09 57 28 315 -3
28AUG26 24.00 P 1.63 1.90 1.33 1.73 0.00 54 98 436 -12
28AUG26 25.00 P 1.97 2.47 1.97 2.36 +0.08 55 22 298 +20
28AUG26 26.00 P 2.29 2.52 2.29 3.15 +0.12 59 30 100 0
28AUG26 27.00 P 0.00 0.00 0.00 3.92 +0.35 60 0 141 0
28AUG26 28.00 P 0.00 0.00 0.00 4.71 +0.19 60 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.64 +0.24 64 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.47 +0.24 62 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 7.48 +0.35 68 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 8.43 +0.35 70 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 9.42 +0.43 75 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.48 +0.54 84 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.30 +0.37 74 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.27 +0.34 74 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.28 +0.42 80 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.20 +0.34 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.32 +0.46 92 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 0.00 55 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 6 0
29SEP26 16.50 P 0.14 0.14 0.14 0.13 -0.01 55 4 28 -4
29SEP26 17.00 P 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
29SEP26 17.50 P 0.23 0.23 0.23 0.23 0.00 55 15 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.29 +0.01 55 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 0.37 +0.01 55 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.46 +0.01 54 0 148 0
29SEP26 19.50 P 0.00 0.00 0.00 0.56 +0.01 54 0 125 0
29SEP26 20.00 P 0.00 0.00 0.00 0.68 +0.02 54 0 177 0
29SEP26 21.00 P 0.73 0.93 0.69 0.96 +0.01 53 32 291 +29
29SEP26 22.00 P 0.00 0.00 0.00 1.33 +0.04 53 0 152 0
29SEP26 23.00 P 0.00 0.00 0.00 1.78 +0.08 54 0 186 0
29SEP26 24.00 P 1.83 2.29 1.83 2.31 -0.01 54 75 545 -15
29SEP26 25.00 P 2.38 2.89 2.24 2.93 +0.16 55 72 807 +28
29SEP26 26.00 P 2.89 3.08 2.89 3.45 +0.02 52 75 751 +30
29SEP26 27.00 P 3.54 3.54 3.54 4.17 +0.07 52 15 2,033 +15
29SEP26 28.00 P 0.00 0.00 0.00 5.07 +0.20 56 0 863 0
29SEP26 29.00 P 4.95 4.95 4.95 5.94 +0.27 58 1 141 0
29SEP26 30.00 P 0.00 0.00 0.00 6.79 +0.29 58 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 7.69 +0.33 60 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.62 +0.37 62 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 9.55 +0.36 63 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.56 +0.48 68 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.44 +0.39 65 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 12.35 +0.39 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.34 +0.42 66 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.27 +0.39 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.32 +0.45 71 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.33 +0.47 74 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.20 +0.34 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.22 +0.36 68 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.21 +0.35 68 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.34 +0.48 86 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.22 +0.36 75 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.22 +0.36 77 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.22 +0.36 79 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.24 +0.38 84 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.23 +0.37 85 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.24 +0.38 88 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.70 +0.34 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.20 +0.34 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.70 +0.34 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.17 +0.01 52 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.23 +0.02 53 0 36 0
29OCT26 17.00 P 0.00 0.00 0.00 0.29 +0.02 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.36 +0.02 53 0 1 0
29OCT26 18.00 P 0.35 0.35 0.35 0.45 +0.03 53 3 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.54 +0.03 52 0 47 0
29OCT26 19.00 P 0.00 0.00 0.00 0.65 +0.04 52 0 40 0
29OCT26 19.50 P 0.60 0.60 0.60 0.77 +0.04 52 15 128 0
29OCT26 20.00 P 0.78 0.78 0.78 0.90 +0.05 52 3 153 +3
29OCT26 21.00 P 0.00 0.00 0.00 1.23 +0.07 52 0 141 0
29OCT26 22.00 P 0.00 0.00 0.00 1.62 +0.08 52 0 85 0
29OCT26 23.00 P 0.00 0.00 0.00 2.09 +0.10 52 0 75 0
29OCT26 24.00 P 2.35 2.59 2.35 2.63 +0.14 52 35 230 +9
29OCT26 25.00 P 2.56 2.78 2.56 3.23 +0.16 53 30 70 +10
29OCT26 26.00 P 3.14 3.14 3.14 3.91 +0.21 53 15 10 -5
29OCT26 27.00 P 3.76 3.76 3.76 4.69 +0.26 55 10 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.37 +0.25 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.07 +0.17 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.89 +0.17 53 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.86 +0.30 56 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.66 +0.24 54 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.61 +0.30 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 +0.05 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 +0.05 52 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 +0.04 51 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.58 +0.07 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.68 +0.06 52 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.79 +0.06 52 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.91 +0.06 51 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 1.05 +0.08 51 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 1.21 +0.10 51 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.38 +0.11 51 0 10 0
30DEC26 21.00 P 1.38 1.50 1.38 1.75 +0.12 51 6 13 +6
30DEC26 22.00 P 0.00 0.00 0.00 2.17 +0.13 51 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.65 +0.14 51 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 3.17 +0.14 50 0 37 0
30DEC26 25.00 P 3.13 3.13 3.13 3.76 +0.15 50 1 160 0
30DEC26 26.00 P 3.88 3.88 3.88 4.41 +0.28 51 1 28 -1
30DEC26 27.00 P 0.00 0.00 0.00 5.28 +0.39 54 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 5.94 +0.20 53 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.66 +0.31 53 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.35 +0.22 51 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.25 +0.31 53 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.00 +0.23 52 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.95 +0.33 54 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.73 +0.24 52 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.62 +0.25 52 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.65 +0.38 55 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.47 +0.29 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.53 +0.42 56 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.42 +0.39 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.33 +0.35 53 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.34 +0.42 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.30 +0.42 56 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.23 +0.35 53 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.34 +0.47 61 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.22 +0.36 55 0 0 0
30MAR27 15.50 P 0.49 0.49 0.49 0.54 +0.01 49 5 5 +5
30MAR27 16.00 P 0.00 0.00 0.00 0.64 +0.01 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.74 0.00 49 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.85 -0.01 49 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.98 -0.01 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.11 -0.02 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.28 +0.02 49 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.44 +0.06 49 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.62 +0.07 49 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.80 +0.07 49 0 18 0
30MAR27 21.00 P 0.00 0.00 0.00 2.20 +0.08 48 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 2.66 +0.10 48 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.16 +0.11 48 0 45 0
30MAR27 24.00 P 3.38 3.38 3.38 3.71 +0.03 48 1 16 +1
30MAR27 25.00 P 0.00 0.00 0.00 4.31 +0.14 48 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 4.87 -0.05 48 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.56 +0.11 48 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 6.27 +0.16 48 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 7.04 +0.19 49 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.78 +0.18 49 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.58 +0.18 49 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.45 +0.26 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.19 +0.18 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.07 +0.23 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.92 +0.22 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.86 +0.29 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.70 +0.25 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.64 +0.30 50 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.56 +0.31 50 0 0 0
30MAR27 40.00 P 16.00 16.00 16.00 16.44 +0.28 49 2 7 +2
30MAR27 41.00 P 0.00 0.00 0.00 17.36 +0.27 48 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.84 +0.03 48 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.95 +0.03 48 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.07 +0.04 47 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.22 +0.04 47 0 10 0
29JUN27 17.50 P 0.00 0.00 0.00 1.36 +0.04 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.53 +0.05 47 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.71 +0.06 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.89 +0.06 47 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 2.08 +0.07 47 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.29 +0.07 47 0 1 0
29JUN27 21.00 P 2.50 2.50 2.50 2.72 +0.07 47 10 101 -9
29JUN27 22.00 P 0.00 0.00 0.00 3.21 +0.10 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.71 +0.09 47 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.27 +0.12 47 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.84 +0.12 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.48 +0.17 47 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.15 +0.18 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.85 +0.19 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.48 +0.13 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.25 +0.16 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.06 +0.21 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.81 +0.18 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.61 +0.18 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.43 +0.19 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.30 +0.23 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.10 +0.19 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.97 +0.20 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.84 +0.20 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.73 +0.21 47 0 0 0
TOTAL PUT 1,343 22,500 +240
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$ 626.000
24JUL26 500.00 C 0.00 0.00 0.00 126.12 +7.46 0 0 0 0
24JUL26 510.00 C 0.00 0.00 0.00 116.12 +7.45 0 0 0 0
24JUL26 520.00 C 0.00 0.00 0.00 106.13 +7.45 60 0 0 0
24JUL26 530.00 C 0.00 0.00 0.00 96.13 +7.43 49 0 0 0
24JUL26 540.00 C 0.00 0.00 0.00 86.14 +7.39 53 0 0 0
24JUL26 550.00 C 0.00 0.00 0.00 76.16 +7.28 52 0 0 0
24JUL26 560.00 C 0.00 0.00 0.00 66.23 +7.07 52 0 0 0
24JUL26 570.00 C 0.00 0.00 0.00 56.40 +6.68 52 0 0 0
24JUL26 580.00 C 0.00 0.00 0.00 46.80 +6.08 52 0 30 0
24JUL26 590.00 C 0.00 0.00 0.00 37.61 +5.24 52 0 6 0
24JUL26 600.00 C 0.00 0.00 0.00 29.10 +4.65 52 0 526 0
24JUL26 610.00 C 0.00 0.00 0.00 22.19 +4.19 55 0 407 0
24JUL26 620.00 C 17.00 17.67 17.00 15.63 +2.81 54 3 215 -2
24JUL26 630.00 C 11.78 16.50 9.78 10.42 +1.41 53 74 263 -41
24JUL26 640.00 C 7.88 10.21 6.65 6.55 +0.55 53 71 319 +24
24JUL26 650.00 C 5.21 7.68 3.80 3.87 +0.13 53 215 215 -72
24JUL26 660.00 C 3.60 4.78 2.63 2.14 -0.09 53 73 262 +58
24JUL26 670.00 C 2.70 3.18 1.55 1.11 -0.16 52 26 129 0
24JUL26 680.00 C 1.26 2.00 1.00 0.53 -0.16 52 138 232 +109
24JUL26 690.00 C 1.20 1.20 0.82 0.24 -0.10 52 14 10 +5
24JUL26 700.00 C 0.00 0.00 0.00 0.10 -0.07 52 0 123 0
24JUL26 710.00 C 0.00 0.00 0.00 0.04 -0.05 52 0 36 0
30JUL26 400.00 C 0.00 0.00 0.00 226.29 +7.46 0 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 216.30 +7.47 0 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 206.31 +7.47 71 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 196.32 +7.47 70 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 186.32 +7.46 0 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 176.33 +7.46 54 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 166.34 +7.45 56 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 156.36 +7.44 59 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 146.38 +7.41 58 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 136.92 +7.87 77 0 10 0
30JUL26 500.00 C 0.00 0.00 0.00 127.08 +7.89 75 0 11 0
30JUL26 510.00 C 0.00 0.00 0.00 116.62 +7.21 59 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 106.82 +7.07 59 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 97.15 +6.87 59 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 87.64 +6.61 59 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 78.38 +6.28 59 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 69.43 +5.89 59 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 60.87 +5.44 59 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 52.78 +4.93 59 0 43 0
30JUL26 590.00 C 48.00 52.00 48.00 45.24 +4.54 59 2 65 0
30JUL26 600.00 C 40.39 40.39 37.51 38.64 +4.41 60 7 265 -1
30JUL26 610.00 C 0.00 0.00 0.00 32.25 +4.06 59 0 567 0
30JUL26 620.00 C 29.67 30.00 28.94 26.83 +3.66 60 31 550 +15
30JUL26 630.00 C 24.49 27.00 21.54 22.00 +3.12 60 43 323 0
30JUL26 640.00 C 16.64 22.33 16.64 17.78 +2.55 60 33 488 +13
30JUL26 650.00 C 15.00 15.00 14.50 13.94 +1.77 59 8 340 0
30JUL26 660.00 C 11.64 13.30 10.87 11.00 +1.23 60 35 836 +5
30JUL26 670.00 C 9.98 9.98 9.98 8.47 +0.85 59 1 675 0
30JUL26 680.00 C 7.00 9.00 7.00 6.44 +0.57 59 91 515 -16
30JUL26 690.00 C 5.88 5.88 5.03 4.83 +0.40 59 13 296 +1
30JUL26 700.00 C 5.28 5.59 3.90 3.57 +0.26 59 40 1,085 -4
30JUL26 710.00 C 3.16 3.80 3.16 2.61 +0.24 59 41 318 -3
30JUL26 720.00 C 2.40 2.81 2.40 1.88 +0.15 59 21 421 -20
30JUL26 730.00 C 0.00 0.00 0.00 1.30 +0.05 59 0 156 0
30JUL26 740.00 C 0.00 0.00 0.00 0.91 +0.02 59 0 362 0
30JUL26 750.00 C 1.36 1.36 1.36 0.63 0.00 59 2 545 0
30JUL26 760.00 C 1.20 1.23 1.00 0.45 +0.01 59 80 428 +10
30JUL26 770.00 C 0.00 0.00 0.00 0.29 -0.01 58 0 294 0
30JUL26 780.00 C 0.00 0.00 0.00 0.20 -0.01 59 0 192 0
30JUL26 790.00 C 0.00 0.00 0.00 0.13 -0.01 59 0 161 0
30JUL26 800.00 C 0.16 0.16 0.16 0.09 -0.01 59 2 525 -2
30JUL26 810.00 C 0.00 0.00 0.00 0.06 0.00 59 0 215 0
30JUL26 820.00 C 0.00 0.00 0.00 0.04 0.00 59 0 121 0
30JUL26 830.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 269 0
30JUL26 840.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 85 0
30JUL26 850.00 C 0.00 0.00 0.00 0.01 0.00 59 0 189 0
30JUL26 860.00 C 0.00 0.00 0.00 0.01 0.00 61 0 103 0
30JUL26 870.00 C 0.00 0.00 0.00 0.01 0.00 63 0 72 0
30JUL26 880.00 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30JUL26 890.00 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
30JUL26 900.00 C 0.00 0.00 0.00 0.01 0.00 69 0 253 0
31JUL26 520.00 C 0.00 0.00 0.00 106.98 +7.05 58 0 0 0
31JUL26 530.00 C 0.00 0.00 0.00 97.35 +6.85 58 0 0 0
31JUL26 540.00 C 0.00 0.00 0.00 87.92 +6.60 58 0 0 0
31JUL26 550.00 C 0.00 0.00 0.00 78.74 +6.29 58 0 0 0
31JUL26 560.00 C 0.00 0.00 0.00 69.88 +5.91 58 0 0 0
31JUL26 570.00 C 0.00 0.00 0.00 61.41 +5.48 58 0 0 0
31JUL26 580.00 C 0.00 0.00 0.00 53.42 +5.01 58 0 0 0
31JUL26 590.00 C 0.00 0.00 0.00 45.96 +4.50 58 0 0 0
31JUL26 600.00 C 0.00 0.00 0.00 39.10 +4.47 58 0 0 0
31JUL26 610.00 C 32.06 33.00 32.06 33.00 +4.07 58 16 31 +16
31JUL26 620.00 C 0.00 0.00 0.00 27.76 +3.84 59 0 0 0
31JUL26 630.00 C 0.00 0.00 0.00 22.81 +3.19 59 0 1 0
31JUL26 640.00 C 0.00 0.00 0.00 18.58 +2.60 59 0 0 0
31JUL26 650.00 C 0.00 0.00 0.00 14.95 +2.02 59 0 0 0
31JUL26 660.00 C 0.00 0.00 0.00 11.81 +1.44 59 0 8 0
31JUL26 670.00 C 11.64 11.64 11.64 9.21 +1.00 58 20 30 +20
31JUL26 680.00 C 7.80 7.80 7.38 7.09 +0.75 58 19 74 +19
31JUL26 690.00 C 6.70 7.39 6.70 5.39 +0.54 58 17 25 +10
31JUL26 700.00 C 5.92 5.92 4.30 4.05 +0.50 58 102 65 +61
31JUL26 710.00 C 4.10 4.50 4.10 3.01 - 58 26 26 -
28AUG26 350.00 C 0.00 0.00 0.00 276.62 - 58 0 0 -
28AUG26 360.00 C 0.00 0.00 0.00 266.63 - 0 0 0 -
28AUG26 370.00 C 0.00 0.00 0.00 256.65 - 0 0 0 -
28AUG26 380.00 C 0.00 0.00 0.00 246.67 - 47 0 0 -
28AUG26 390.00 C 0.00 0.00 0.00 236.69 - 48 0 0 -
28AUG26 400.00 C 0.00 0.00 0.00 226.71 - 47 0 0 -
28AUG26 410.00 C 0.00 0.00 0.00 216.74 - 48 0 0 -
28AUG26 420.00 C 0.00 0.00 0.00 206.77 - 47 0 0 -
28AUG26 430.00 C 0.00 0.00 0.00 196.82 - 47 0 0 -
28AUG26 440.00 C 0.00 0.00 0.00 186.89 - 47 0 0 -
28AUG26 450.00 C 0.00 0.00 0.00 177.00 - 47 0 0 -
28AUG26 460.00 C 0.00 0.00 0.00 166.51 - 0 0 0 -
28AUG26 470.00 C 0.00 0.00 0.00 156.48 - 0 0 0 -
28AUG26 480.00 C 0.00 0.00 0.00 147.72 - 47 0 0 -
28AUG26 490.00 C 0.00 0.00 0.00 138.69 - 50 0 0 -
28AUG26 500.00 C 0.00 0.00 0.00 129.39 +9.32 50 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 120.28 +8.05 50 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 110.64 +6.46 47 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 101.99 +6.27 47 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 93.63 +6.06 47 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 85.52 +5.65 47 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 77.95 +5.57 47 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 70.59 +5.05 47 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 63.81 +4.89 47 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 57.35 +4.47 47 0 198 0
28AUG26 600.00 C 50.50 50.50 50.50 51.96 +4.42 48 1 183 +1
28AUG26 610.00 C 0.00 0.00 0.00 46.07 +4.14 48 0 151 0
28AUG26 620.00 C 40.00 46.00 40.00 41.52 +5.02 48 7 141 0
28AUG26 630.00 C 39.67 39.67 35.00 37.04 +3.81 49 11 112 +9
28AUG26 640.00 C 33.55 35.65 33.55 32.53 +2.91 48 12 693 0
28AUG26 650.00 C 31.50 31.50 31.50 28.63 +2.73 48 1 811 0
28AUG26 660.00 C 0.00 0.00 0.00 24.90 +2.34 48 0 183 0
28AUG26 670.00 C 0.00 0.00 0.00 21.75 +2.16 48 0 481 0
28AUG26 680.00 C 22.46 22.46 19.18 18.78 +1.88 48 2 353 +1
28AUG26 690.00 C 0.00 0.00 0.00 16.27 +1.68 48 0 397 0
28AUG26 700.00 C 14.00 16.00 14.00 13.95 +1.50 48 13 2,129 +3
28AUG26 710.00 C 14.00 14.00 14.00 11.96 +1.25 48 2 140 +2
28AUG26 720.00 C 11.50 12.95 11.50 10.22 +1.20 48 4 371 +1
28AUG26 730.00 C 0.00 0.00 0.00 8.65 +0.90 48 0 229 0
28AUG26 740.00 C 0.00 0.00 0.00 7.38 +0.90 48 0 465 0
28AUG26 750.00 C 7.19 7.62 7.19 6.14 +0.63 48 2 351 +2
28AUG26 760.00 C 8.08 8.08 7.25 5.25 +0.63 48 4 176 +3
28AUG26 770.00 C 0.00 0.00 0.00 4.35 +0.49 48 0 113 0
28AUG26 780.00 C 0.00 0.00 0.00 3.67 +0.43 48 0 170 0
28AUG26 790.00 C 0.00 0.00 0.00 3.06 +0.42 47 0 85 0
28AUG26 800.00 C 3.74 3.74 3.74 2.52 +0.28 48 1 3,244 0
28AUG26 810.00 C 0.00 0.00 0.00 2.11 +0.27 47 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 1.66 +0.19 47 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 1.39 +0.17 47 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 1.14 +0.17 47 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 0.92 +0.10 47 0 54 0
28AUG26 860.00 C 0.00 0.00 0.00 0.77 +0.10 47 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 0.61 +0.08 47 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.50 +0.06 47 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.41 +0.06 47 0 31 0
28AUG26 900.00 C 0.00 0.00 0.00 0.32 +0.03 47 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.27 +0.04 47 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.22 +0.04 47 0 25 0
28AUG26 930.00 C 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.04 0.00 47 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.03 0.00 47 0 168 0
29SEP26 320.00 C 0.00 0.00 0.00 306.56 +7.47 0 0 2 0
29SEP26 330.00 C 0.00 0.00 0.00 296.58 +7.47 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 286.60 +7.47 44 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 276.62 +7.47 46 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 266.64 +7.47 45 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 256.66 +7.46 44 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 246.69 +7.46 44 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 236.73 +7.45 44 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 226.79 +7.43 44 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 216.89 +7.41 44 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 207.03 +7.37 44 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 197.24 +7.33 44 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 187.55 +7.26 44 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 177.97 +7.23 44 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 168.53 +7.10 44 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 159.24 +10.24 44 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 150.17 +10.02 44 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 140.84 +9.42 43 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 133.66 +5.87 46 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 123.80 +7.18 44 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 115.80 +5.99 44 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 108.31 +6.18 45 0 76 0
29SEP26 540.00 C 103.00 103.00 103.00 100.71 +5.91 44 1 525 0
29SEP26 550.00 C 0.00 0.00 0.00 93.38 +5.68 44 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 86.51 +5.45 44 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 79.88 +5.35 44 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 73.57 +4.92 44 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 67.70 +4.93 44 0 36 0
29SEP26 600.00 C 66.50 66.50 66.50 61.92 +4.45 44 8 270 +8
29SEP26 610.00 C 0.00 0.00 0.00 55.81 +2.10 43 0 1,230 0
29SEP26 620.00 C 53.75 55.24 53.75 52.60 +5.44 45 90 259 +40
29SEP26 630.00 C 48.09 48.09 48.09 46.53 +2.84 44 15 1,987 +15
29SEP26 640.00 C 46.39 47.40 46.39 42.82 +3.07 44 19 338 +4
29SEP26 650.00 C 0.00 0.00 0.00 38.96 +2.84 45 0 2,695 0
29SEP26 660.00 C 0.00 0.00 0.00 35.56 +2.92 45 0 198 0
29SEP26 670.00 C 33.87 33.87 31.00 32.28 +2.62 45 2 85 +1
29SEP26 680.00 C 0.00 0.00 0.00 29.46 +2.69 45 0 197 0
29SEP26 690.00 C 29.00 29.00 29.00 26.54 +2.68 45 6 180 0
29SEP26 700.00 C 24.19 24.19 24.19 23.63 +2.19 45 1 1,062 +1
29SEP26 710.00 C 0.00 0.00 0.00 21.32 +2.70 45 0 105 0
29SEP26 720.00 C 0.00 0.00 0.00 19.05 +2.14 45 0 1,746 0
29SEP26 730.00 C 0.00 0.00 0.00 16.36 +1.60 44 0 234 0
29SEP26 740.00 C 0.00 0.00 0.00 14.71 +1.61 44 0 170 0
29SEP26 750.00 C 15.50 15.50 15.50 13.45 +1.62 45 1 786 0
29SEP26 760.00 C 0.00 0.00 0.00 11.49 +1.21 44 0 82 0
29SEP26 770.00 C 0.00 0.00 0.00 10.59 +1.51 45 0 1,545 0
29SEP26 780.00 C 0.00 0.00 0.00 9.08 +1.18 44 0 87 0
29SEP26 790.00 C 0.00 0.00 0.00 7.93 +0.88 44 0 204 0
29SEP26 800.00 C 0.00 0.00 0.00 7.08 +0.88 44 0 975 0
29SEP26 810.00 C 0.00 0.00 0.00 6.23 +0.87 44 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 5.38 +0.62 44 0 381 0
29SEP26 830.00 C 6.30 6.30 6.30 4.80 +0.61 44 15 410 0
29SEP26 840.00 C 0.00 0.00 0.00 4.22 +0.61 44 0 41 0
29SEP26 850.00 C 0.00 0.00 0.00 3.64 +0.47 44 0 35 0
29SEP26 860.00 C 0.00 0.00 0.00 3.20 +0.41 44 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 2.82 +0.41 44 0 194 0
29SEP26 880.00 C 4.80 4.80 4.80 2.44 +0.37 44 25 85 +25
29SEP26 890.00 C 0.00 0.00 0.00 2.10 +0.27 44 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 1.86 +0.27 44 0 1,213 0
29SEP26 910.00 C 0.00 0.00 0.00 1.62 +0.27 44 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 1.38 +0.20 44 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 1.20 +0.17 44 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 1.06 +0.17 44 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.91 +0.16 44 0 55 0
29SEP26 960.00 C 0.00 0.00 0.00 0.76 +0.10 44 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.68 +0.11 44 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.59 +0.10 44 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.50 +0.09 44 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.42 +0.06 44 0 465 0
29OCT26 500.00 C 0.00 0.00 0.00 135.96 +7.90 41 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 128.03 +7.62 41 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 120.66 +3.78 42 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 113.98 +7.65 43 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 107.28 +7.60 43 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 100.50 +4.30 43 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 95.54 +5.91 45 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 87.48 +3.66 43 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 82.96 +4.95 44 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 75.83 +5.58 43 0 16 0
29OCT26 600.00 C 0.00 0.00 0.00 70.40 +5.02 43 0 40 0
29OCT26 610.00 C 0.00 0.00 0.00 65.30 +4.61 43 0 25 0
29OCT26 620.00 C 0.00 0.00 0.00 60.80 +4.08 44 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 54.93 +0.11 43 0 48 0
29OCT26 640.00 C 53.00 53.00 53.00 50.94 +2.22 43 1 31 0
29OCT26 650.00 C 0.00 0.00 0.00 48.01 +2.73 44 0 66 0
29OCT26 660.00 C 0.00 0.00 0.00 44.30 +1.58 44 0 30 0
29OCT26 670.00 C 0.00 0.00 0.00 40.98 +2.99 44 0 15 0
29OCT26 680.00 C 0.00 0.00 0.00 37.74 +2.59 44 0 68 0
29OCT26 690.00 C 0.00 0.00 0.00 34.75 +2.77 44 0 125 0
29OCT26 700.00 C 0.00 0.00 0.00 31.87 +1.31 44 0 15 0
29OCT26 710.00 C 0.00 0.00 0.00 29.00 +1.20 44 0 30 0
29OCT26 720.00 C 0.00 0.00 0.00 26.48 +0.90 44 0 77 0
29OCT26 730.00 C 0.00 0.00 0.00 24.25 +0.89 44 0 30 0
29OCT26 740.00 C 0.00 0.00 0.00 22.03 +0.88 44 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 19.91 +0.57 44 0 1 0
29OCT26 760.00 C 0.00 0.00 0.00 17.71 +0.03 43 0 73 0
29OCT26 770.00 C 0.00 0.00 0.00 16.08 +0.06 43 0 45 0
29OCT26 780.00 C 0.00 0.00 0.00 14.46 +0.45 43 0 49 0
29OCT26 790.00 C 0.00 0.00 0.00 13.15 +0.31 43 0 103 0
30DEC26 380.00 C 0.00 0.00 0.00 247.96 +8.73 30 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 240.28 +7.03 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 231.00 +6.83 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 221.91 +6.82 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 212.83 +6.56 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 204.06 +6.53 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 195.32 +6.39 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 186.79 +6.17 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 178.47 +6.17 42 0 6 0
30DEC26 470.00 C 170.82 170.82 170.82 167.89 +8.43 39 15 345 +15
30DEC26 480.00 C 0.00 0.00 0.00 162.33 +5.73 42 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 154.53 +5.69 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 146.88 +5.21 42 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 139.70 +5.20 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 132.52 +5.08 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 125.59 +4.63 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 119.10 +4.62 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 112.61 +4.52 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 104.44 +5.13 40 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 100.62 +3.99 42 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 95.03 +6.39 42 0 134 0
30DEC26 590.00 C 0.00 0.00 0.00 89.66 +5.81 42 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 84.19 +5.50 42 0 727 0
30DEC26 610.00 C 0.00 0.00 0.00 76.93 +2.75 40 0 177 0
30DEC26 620.00 C 0.00 0.00 0.00 73.98 +4.22 41 0 62 0
30DEC26 630.00 C 0.00 0.00 0.00 69.35 +3.74 41 0 79 0
30DEC26 640.00 C 0.00 0.00 0.00 65.41 +3.74 41 0 1,022 0
30DEC26 650.00 C 0.00 0.00 0.00 61.60 +3.66 42 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 57.55 +3.14 42 0 577 0
30DEC26 670.00 C 0.00 0.00 0.00 54.04 +2.95 42 0 474 0
30DEC26 680.00 C 0.00 0.00 0.00 50.93 +3.06 42 0 105 0
30DEC26 690.00 C 0.00 0.00 0.00 47.41 +2.42 42 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 44.62 +2.39 42 0 69 0
30DEC26 710.00 C 0.00 0.00 0.00 41.41 +2.46 42 0 80 0
30DEC26 720.00 C 40.04 40.13 39.38 38.88 +2.34 42 150 1,222 +120
30DEC26 730.00 C 0.00 0.00 0.00 36.51 +1.20 42 0 245 0
30DEC26 740.00 C 0.00 0.00 0.00 34.32 +1.20 42 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 32.15 +1.19 42 0 135 0
30DEC26 760.00 C 0.00 0.00 0.00 29.98 +1.18 42 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 27.80 +1.17 42 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 25.66 +0.82 42 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 24.03 +1.00 42 0 414 0
30DEC26 800.00 C 0.00 0.00 0.00 22.40 +0.81 42 0 752 0
30DEC26 810.00 C 0.00 0.00 0.00 20.77 +0.80 42 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 19.14 +0.73 42 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 17.76 +0.53 42 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 16.58 +0.99 42 0 86 0
30DEC26 850.00 C 0.00 0.00 0.00 15.40 +0.52 42 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 13.80 +0.10 42 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 12.65 +0.01 42 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 11.78 +0.31 42 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 10.98 +0.31 42 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 10.17 +0.30 42 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 9.37 +0.30 42 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 8.56 +0.24 42 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 7.95 +0.17 42 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 7.41 +0.17 42 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 6.86 +0.16 42 0 0 0
30DEC26 960.00 C 9.50 9.50 9.50 6.31 +0.16 42 5 5 +5
30DEC26 970.00 C 0.00 0.00 0.00 5.77 +0.16 42 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 5.31 +0.09 42 0 30 0
30DEC26 990.00 C 8.01 8.56 5.82 5.10 +0.09 42 240 481 +150
30DEC26 1,000.00 C 0.00 0.00 0.00 4.59 +0.08 42 0 76 0
30MAR27 390.00 C 0.00 0.00 0.00 245.50 +6.02 39 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 236.74 +5.90 39 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 228.08 +5.77 39 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 219.44 +5.35 39 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 211.20 +5.32 39 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 202.97 +5.11 39 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 194.84 +4.66 39 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 187.13 +4.64 39 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 179.41 +4.44 39 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 171.80 +3.90 39 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 164.69 +3.85 39 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 157.59 +3.82 39 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 149.77 +2.42 39 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 143.22 +2.24 39 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 137.60 +3.00 39 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 130.50 +1.99 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 125.09 +2.21 39 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 118.88 +1.62 39 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 113.22 +1.59 39 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 108.10 +1.66 39 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 102.93 +4.39 39 0 332 0
30MAR27 600.00 C 0.00 0.00 0.00 97.59 +3.75 39 0 321 0
30MAR27 610.00 C 0.00 0.00 0.00 93.08 +3.66 39 0 254 0
30MAR27 620.00 C 0.00 0.00 0.00 88.15 +3.13 39 0 1,223 0
30MAR27 630.00 C 0.00 0.00 0.00 84.47 +3.64 39 0 936 0
30MAR27 640.00 C 0.00 0.00 0.00 80.43 +3.25 39 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 76.69 +3.22 40 0 686 0
30MAR27 660.00 C 0.00 0.00 0.00 73.81 +3.93 40 0 681 0
30MAR27 670.00 C 0.00 0.00 0.00 69.94 +3.51 40 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 66.47 +3.34 40 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 63.00 +2.80 40 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 59.54 +2.51 40 0 37 0
30MAR27 710.00 C 0.00 0.00 0.00 56.07 +1.28 40 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 53.27 +1.13 40 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 50.51 +1.02 40 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 47.75 +0.90 40 0 79 0
30MAR27 750.00 C 0.00 0.00 0.00 43.68 -0.52 39 0 71 0
30MAR27 760.00 C 0.00 0.00 0.00 42.30 +0.52 40 0 90 0
30MAR27 770.00 C 0.00 0.00 0.00 39.00 -0.74 39 0 105 0
30MAR27 780.00 C 0.00 0.00 0.00 36.93 -0.77 39 0 102 0
30MAR27 790.00 C 36.00 36.00 36.00 34.86 -0.79 39 6 28 +6
30MAR27 800.00 C 36.25 36.25 36.09 32.79 -0.82 39 120 190 +62
30MAR27 810.00 C 0.00 0.00 0.00 30.73 -0.84 39 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 29.14 -0.90 39 0 45 0
30MAR27 830.00 C 32.18 32.63 30.75 28.42 +0.21 40 45 682 +45
30MAR27 840.00 C 0.00 0.00 0.00 26.05 -0.94 39 0 45 0
30MAR27 850.00 C 0.00 0.00 0.00 24.50 -0.96 39 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 22.95 -0.99 39 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 21.58 -0.93 39 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 20.46 -0.94 39 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 19.33 -0.97 39 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 18.21 -0.99 39 0 4 0
29JUN27 500.00 C 0.00 0.00 0.00 171.25 +5.39 40 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 164.98 +5.39 40 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 158.70 +5.38 40 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 152.43 +5.00 40 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 146.76 +4.85 40 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 141.23 +4.85 40 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 135.70 +4.84 40 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 130.17 +4.71 40 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 124.99 +7.90 40 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 116.62 +4.14 39 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 112.01 +4.14 39 0 1 0
29JUN27 610.00 C 0.00 0.00 0.00 107.39 +4.13 39 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 102.78 +3.78 39 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 98.70 +3.56 39 0 1 0
29JUN27 640.00 C 99.58 99.58 99.58 94.83 +3.56 39 3 3 +3
29JUN27 650.00 C 0.00 0.00 0.00 90.96 +3.55 39 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 87.09 +3.55 39 0 1 0
29JUN27 670.00 C 0.00 0.00 0.00 83.22 +3.26 39 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 79.78 +2.98 39 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 76.62 +2.40 39 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 73.46 +2.96 39 0 17 0
29JUN27 710.00 C 0.00 0.00 0.00 70.30 +2.96 39 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 67.15 +2.71 39 0 15 0
29JUN27 730.00 C 65.10 65.10 65.10 64.04 +2.17 39 2 26 +1
29JUN27 740.00 C 0.00 0.00 0.00 61.53 +2.12 39 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 59.03 +0.66 39 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 58.27 +2.48 40 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 55.69 +2.48 40 0 15 0
29JUN27 780.00 C 0.00 0.00 0.00 53.11 +2.48 40 0 6 0
29JUN27 790.00 C 0.00 0.00 0.00 50.58 +1.97 40 0 40 0
29JUN27 800.00 C 48.00 48.00 48.00 48.59 +1.96 40 3 109 +3
29JUN27 810.00 C 0.00 0.00 0.00 46.60 +1.96 40 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 44.62 +1.96 40 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 42.63 +1.95 40 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 40.65 +1.95 40 0 6 0
29JUN27 850.00 C 42.00 42.00 42.00 38.66 +1.71 40 1 31 +1
29JUN27 860.00 C 0.00 0.00 0.00 36.98 +1.50 40 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 35.50 +1.50 40 0 31 0
TOTAL CALL 2,098 66,524 +732
24JUL26 500.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
24JUL26 510.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
24JUL26 530.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 6 0
24JUL26 540.00 P 0.00 0.00 0.00 0.01 -0.06 54 0 18 0
24JUL26 550.00 P 0.43 0.43 0.43 0.03 -0.17 53 8 86 0
24JUL26 560.00 P 0.37 0.41 0.37 0.09 -0.38 52 7 77 -4
24JUL26 570.00 P 0.69 0.69 0.49 0.26 -0.80 52 114 189 +100
24JUL26 580.00 P 3.00 3.00 1.00 0.64 -1.45 52 30 202 -9
24JUL26 590.00 P 2.10 2.20 1.28 1.51 -2.28 53 29 225 -2
24JUL26 600.00 P 3.00 3.20 2.43 3.02 -3.33 52 16 359 -2
24JUL26 610.00 P 8.00 8.00 4.40 5.25 -4.66 51 43 193 +12
24JUL26 620.00 P 9.39 10.00 6.60 8.82 -5.91 51 34 72 +17
24JUL26 630.00 P 12.50 15.50 12.50 13.60 -7.20 50 9 12 +6
24JUL26 640.00 P 18.89 19.00 18.89 19.84 -7.29 50 14 101 +10
24JUL26 650.00 P 0.00 0.00 0.00 27.53 -7.45 52 0 20 0
24JUL26 660.00 P 0.00 0.00 0.00 35.96 -7.53 52 0 0 0
24JUL26 670.00 P 40.00 40.00 40.00 44.96 -7.61 52 10 10 0
24JUL26 680.00 P 0.00 0.00 0.00 54.42 -7.61 52 0 8 0
24JUL26 690.00 P 0.00 0.00 0.00 64.15 -7.57 52 0 0 0
24JUL26 700.00 P 0.00 0.00 0.00 74.04 -7.53 52 0 5 0
24JUL26 710.00 P 0.00 0.00 0.00 84.00 -7.51 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 88 0 180 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 83 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30JUL26 440.00 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
30JUL26 450.00 P 0.00 0.00 0.00 0.01 0.00 66 0 125 0
30JUL26 460.00 P 0.25 0.32 0.25 0.01 -0.01 62 6 22 +6
30JUL26 470.00 P 0.32 0.36 0.32 0.01 -0.02 58 7 100 +1
30JUL26 480.00 P 0.00 0.00 0.00 0.03 -0.04 59 0 53 0
30JUL26 490.00 P 0.00 0.00 0.00 0.06 -0.09 58 0 393 0
30JUL26 500.00 P 0.00 0.00 0.00 0.12 -0.15 58 0 665 0
30JUL26 510.00 P 1.02 1.02 1.02 0.23 -0.25 58 5 147 -5
30JUL26 520.00 P 0.00 0.00 0.00 0.42 -0.40 58 0 104 0
30JUL26 530.00 P 1.42 1.58 1.42 0.74 -0.63 59 42 858 -20
30JUL26 540.00 P 1.70 2.08 1.70 1.26 -0.87 59 32 564 +8
30JUL26 550.00 P 2.40 2.80 2.40 2.01 -1.20 59 90 585 +40
30JUL26 560.00 P 3.23 3.80 3.23 3.08 -1.62 59 16 658 -16
30JUL26 570.00 P 4.50 4.68 4.50 4.56 -2.10 59 14 2,558 -4
30JUL26 580.00 P 5.80 6.95 5.38 6.50 -2.67 59 51 480 +1
30JUL26 590.00 P 8.28 9.30 8.12 9.08 -3.07 59 23 1,413 +3
30JUL26 600.00 P 11.48 12.88 10.03 11.70 -3.90 58 47 1,133 -8
30JUL26 610.00 P 13.28 17.00 13.00 15.30 -4.54 58 6 831 +1
30JUL26 620.00 P 19.62 19.62 16.81 19.47 -5.71 57 16 388 -3
30JUL26 630.00 P 22.08 22.08 22.08 24.61 -6.23 57 6 240 -6
30JUL26 640.00 P 28.92 28.92 28.72 30.75 -5.77 58 25 415 -10
30JUL26 650.00 P 0.00 0.00 0.00 38.31 -5.09 62 1 608 -1
30JUL26 660.00 P 40.62 40.62 40.60 44.29 -6.40 59 18 258 -7
30JUL26 670.00 P 0.00 0.00 0.00 51.84 -6.63 59 0 404 0
30JUL26 680.00 P 59.95 59.95 59.95 59.87 -6.87 59 1 350 0
30JUL26 690.00 P 61.00 61.00 61.00 70.34 -5.05 67 10 213 -10
30JUL26 700.00 P 70.00 70.00 70.00 77.04 -7.26 59 16 339 -16
30JUL26 710.00 P 0.00 0.00 0.00 86.16 -7.28 59 0 280 0
30JUL26 720.00 P 0.00 0.00 0.00 95.48 -10.37 59 0 364 0
30JUL26 730.00 P 100.00 100.00 100.00 104.96 -10.80 59 1 172 -1
30JUL26 740.00 P 0.00 0.00 0.00 115.83 -9.88 70 0 140 0
30JUL26 750.00 P 0.00 0.00 0.00 124.23 -11.55 56 0 277 0
30JUL26 760.00 P 0.00 0.00 0.00 135.12 -10.37 72 0 137 0
30JUL26 770.00 P 0.00 0.00 0.00 144.08 -11.50 59 0 83 0
30JUL26 780.00 P 0.00 0.00 0.00 154.02 -10.83 58 0 40 0
30JUL26 790.00 P 0.00 0.00 0.00 165.09 -10.24 83 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 174.00 -12.95 0 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 184.00 -7.50 0 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 194.00 -11.14 0 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 204.00 -11.11 0 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 214.00 -11.09 0 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 224.00 -11.09 0 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 234.00 -11.10 0 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 244.00 -7.50 0 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 254.00 -7.50 0 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 264.00 -11.11 0 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 274.00 -7.50 0 0 0 0
31JUL26 520.00 P 1.18 1.18 1.18 0.55 -0.41 58 5 7 +5
31JUL26 530.00 P 0.00 0.00 0.00 0.92 -0.61 58 0 0 0
31JUL26 540.00 P 2.41 2.41 2.41 1.48 -0.93 58 1 1 +1
31JUL26 550.00 P 0.00 0.00 0.00 2.36 -1.20 58 0 4 0
31JUL26 560.00 P 4.50 4.50 4.50 3.53 -1.56 58 2 2 +2
31JUL26 570.00 P 5.74 5.74 5.74 5.09 -2.01 58 1 1 +1
31JUL26 580.00 P 8.90 8.90 6.31 7.12 -2.57 58 5 7 +4
31JUL26 590.00 P 0.00 0.00 0.00 9.53 -3.33 58 0 0 0
31JUL26 600.00 P 11.10 11.10 11.10 12.49 -4.03 57 2 6 +2
31JUL26 610.00 P 16.12 16.12 16.12 16.17 -4.64 57 2 2 +2
31JUL26 620.00 P 20.21 20.21 20.21 20.44 -5.35 57 1 1 +1
31JUL26 630.00 P 23.50 23.50 23.50 25.54 -5.95 57 10 10 +10
31JUL26 640.00 P 0.00 0.00 0.00 31.33 -5.83 57 0 0 0
31JUL26 650.00 P 35.00 35.00 35.00 38.31 -5.63 58 10 10 +10
31JUL26 660.00 P 0.00 0.00 0.00 45.01 -6.20 58 0 0 0
31JUL26 670.00 P 0.00 0.00 0.00 52.51 -6.42 58 0 25 0
31JUL26 680.00 P 0.00 0.00 0.00 60.44 -6.74 58 0 0 0
31JUL26 690.00 P 70.00 70.00 70.00 70.34 -5.41 63 16 16 +16
31JUL26 700.00 P 0.00 0.00 0.00 77.50 -7.08 58 0 0 0
31JUL26 710.00 P 0.00 0.00 0.00 86.52 - 58 0 0 -
28AUG26 350.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28AUG26 360.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28AUG26 370.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28AUG26 380.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28AUG26 390.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
28AUG26 400.00 P 0.61 0.61 0.61 0.04 - 47 5 5 -
28AUG26 410.00 P 0.00 0.00 0.00 0.07 - 47 0 0 -
28AUG26 420.00 P 0.00 0.00 0.00 0.12 - 47 0 0 -
28AUG26 430.00 P 0.00 0.00 0.00 0.19 - 47 0 0 -
28AUG26 440.00 P 0.00 0.00 0.00 0.31 - 47 0 0 -
28AUG26 450.00 P 0.00 0.00 0.00 0.48 - 47 0 0 -
28AUG26 460.00 P 0.00 0.00 0.00 0.71 - 47 0 0 -
28AUG26 470.00 P 0.00 0.00 0.00 1.03 - 47 0 0 -
28AUG26 480.00 P 0.00 0.00 0.00 1.49 - 47 0 0 -
28AUG26 490.00 P 0.00 0.00 0.00 2.07 - 47 0 0 -
28AUG26 500.00 P 3.50 3.74 3.50 2.89 -0.64 48 22 85 +11
28AUG26 510.00 P 4.95 4.95 4.95 3.92 -0.82 48 15 117 +15
28AUG26 520.00 P 5.54 5.58 5.54 5.12 -1.14 48 17 526 -15
28AUG26 530.00 P 0.00 0.00 0.00 6.64 -1.33 48 0 105 0
28AUG26 540.00 P 7.40 8.40 7.40 8.40 -1.63 48 6 107 -5
28AUG26 550.00 P 10.20 10.83 10.20 10.55 -1.97 48 5 128 +1
28AUG26 560.00 P 0.00 0.00 0.00 12.95 -2.25 47 0 138 0
28AUG26 570.00 P 15.20 15.20 15.20 15.64 -2.57 47 1 2,254 0
28AUG26 580.00 P 18.89 18.98 18.46 18.50 -3.61 47 17 1,586 +3
28AUG26 590.00 P 22.48 22.48 22.48 22.03 -4.07 47 100 608 +47
28AUG26 600.00 P 25.00 26.80 25.00 26.06 -4.47 47 6 1,173 -4
28AUG26 610.00 P 0.00 0.00 0.00 30.50 -4.91 47 0 356 0
28AUG26 620.00 P 36.27 36.27 31.52 35.30 -5.48 46 40 319 +5
28AUG26 630.00 P 39.78 40.21 39.78 40.21 -6.26 46 4 349 +3
28AUG26 640.00 P 44.73 45.90 44.73 47.08 -5.35 47 45 466 +45
28AUG26 650.00 P 47.43 47.43 47.43 52.72 -6.24 47 15 400 +15
28AUG26 660.00 P 56.30 56.30 56.30 59.00 -6.71 47 10 142 0
28AUG26 670.00 P 0.00 0.00 0.00 66.78 -6.19 48 0 182 0
28AUG26 680.00 P 75.00 75.00 75.00 74.05 -5.22 48 5 231 +5
28AUG26 690.00 P 76.00 76.00 76.00 81.18 -5.85 47 10 660 +10
28AUG26 700.00 P 84.50 84.50 84.50 88.94 -5.22 47 11 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 97.03 -3.73 47 0 2,232 0
28AUG26 720.00 P 0.00 0.00 0.00 105.34 -8.65 47 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 114.56 -8.27 49 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 122.95 -9.19 48 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 134.03 -7.25 53 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 143.25 -8.49 54 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 149.53 -11.11 47 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 159.58 -10.70 49 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 169.42 -9.90 50 0 15 0
28AUG26 800.00 P 170.00 170.00 170.00 178.45 -12.25 49 1 1 0
28AUG26 810.00 P 0.00 0.00 0.00 187.17 -10.28 45 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 197.19 -9.98 47 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 208.07 -9.58 53 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 216.68 -11.78 47 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 226.46 -10.82 47 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 236.31 -10.24 47 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 247.00 -10.76 54 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 257.32 -9.57 58 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 265.95 -11.28 47 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 275.85 -10.30 47 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 286.30 -10.54 55 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 296.16 -9.73 55 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 305.67 -10.32 47 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 316.16 -8.43 58 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 325.60 -10.18 47 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 335.56 -10.13 47 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 345.53 -10.08 47 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 355.50 -10.03 47 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 365.48 -7.41 48 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 375.45 -7.42 47 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.16 -0.04 44 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.25 -0.05 44 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.37 -0.07 44 0 630 0
29SEP26 410.00 P 0.00 0.00 0.00 0.55 -0.09 44 0 755 0
29SEP26 420.00 P 2.15 2.15 2.15 0.75 -0.16 44 1 89 0
29SEP26 430.00 P 2.20 2.30 2.20 1.08 -0.16 44 2 183 0
29SEP26 440.00 P 0.00 0.00 0.00 1.47 -0.25 44 0 1,679 0
29SEP26 450.00 P 0.00 0.00 0.00 1.98 -0.28 44 0 2,883 0
29SEP26 460.00 P 0.00 0.00 0.00 2.62 -0.40 44 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 3.38 -0.49 44 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 4.37 -0.59 44 0 578 0
29SEP26 490.00 P 0.00 0.00 0.00 5.46 -0.77 44 0 162 0
29SEP26 500.00 P 0.00 0.00 0.00 7.10 -0.87 45 0 4,377 0
29SEP26 510.00 P 0.00 0.00 0.00 8.41 -1.37 44 0 96 0
29SEP26 520.00 P 9.50 9.50 9.50 10.66 -1.20 45 25 166 0
29SEP26 530.00 P 0.00 0.00 0.00 12.75 -1.48 45 0 242 0
29SEP26 540.00 P 0.00 0.00 0.00 15.12 -1.82 45 0 576 0
29SEP26 550.00 P 0.00 0.00 0.00 17.61 -2.29 45 0 1,867 0
29SEP26 560.00 P 0.00 0.00 0.00 20.65 -2.68 44 0 383 0
29SEP26 570.00 P 25.00 25.00 22.46 23.95 -2.93 44 2 490 +1
29SEP26 580.00 P 25.50 25.50 25.50 27.96 -2.85 45 5 681 0
29SEP26 590.00 P 31.00 31.00 31.00 31.84 -3.45 45 1 743 -1
29SEP26 600.00 P 34.00 36.88 34.00 36.60 -3.02 45 3 1,963 -1
29SEP26 610.00 P 0.00 0.00 0.00 40.20 -4.92 44 0 1,350 0
29SEP26 620.00 P 0.00 0.00 0.00 45.29 -4.71 44 0 223 0
29SEP26 630.00 P 47.99 47.99 47.99 51.81 -3.94 45 20 379 +20
29SEP26 640.00 P 0.00 0.00 0.00 57.32 -4.44 45 0 491 0
29SEP26 650.00 P 0.00 0.00 0.00 63.29 -4.98 45 0 537 0
29SEP26 660.00 P 0.00 0.00 0.00 69.75 -5.23 45 0 242 0
29SEP26 670.00 P 0.00 0.00 0.00 76.48 -5.40 45 0 250 0
29SEP26 680.00 P 78.00 78.00 78.00 83.57 -3.80 45 10 302 +10
29SEP26 690.00 P 0.00 0.00 0.00 89.65 -4.91 44 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 96.85 -8.44 44 0 455 0
29SEP26 710.00 P 0.00 0.00 0.00 106.28 -7.06 46 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 113.23 -8.20 45 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 122.47 -7.55 47 0 1,537 0
29SEP26 740.00 P 0.00 0.00 0.00 131.68 -6.97 48 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 139.99 -7.36 48 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 148.15 -8.16 48 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 156.12 -9.41 47 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 163.23 -11.06 44 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 174.13 -9.13 48 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 183.10 -10.53 48 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 190.53 -11.94 44 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 201.59 -8.74 48 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 209.22 -11.01 44 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 218.69 -10.69 44 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 228.18 -11.03 44 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 237.80 -11.74 44 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 247.46 -10.30 44 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 257.32 -9.57 45 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 266.86 -10.37 44 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 276.65 -9.50 44 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 286.45 -11.26 44 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 296.27 -9.62 44 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 307.63 -9.55 52 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 316.16 -8.43 46 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 325.90 -9.88 44 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 335.80 -9.89 44 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 345.73 -9.88 44 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 355.66 -9.87 44 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 365.60 -7.38 44 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 375.54 -7.39 44 0 0 0
29OCT26 500.00 P 11.50 11.50 11.08 10.71 -1.97 43 24 24 +15
29OCT26 510.00 P 0.00 0.00 0.00 12.76 -2.00 43 0 1 0
29OCT26 520.00 P 0.00 0.00 0.00 14.90 -2.09 43 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 17.57 -1.95 43 0 16 0
29OCT26 540.00 P 0.00 0.00 0.00 20.23 -2.27 43 0 24 0
29OCT26 550.00 P 0.00 0.00 0.00 23.85 -2.87 44 0 40 0
29OCT26 560.00 P 0.00 0.00 0.00 27.21 -3.08 44 0 128 0
29OCT26 570.00 P 0.00 0.00 0.00 30.91 -3.26 44 0 168 0
29OCT26 580.00 P 0.00 0.00 0.00 34.77 -3.59 44 0 217 0
29OCT26 590.00 P 0.00 0.00 0.00 39.01 -3.85 44 0 432 0
29OCT26 600.00 P 0.00 0.00 0.00 43.56 -4.12 44 0 227 0
29OCT26 610.00 P 0.00 0.00 0.00 48.43 -4.38 44 0 5 0
29OCT26 620.00 P 0.00 0.00 0.00 53.58 -4.65 44 0 87 0
29OCT26 630.00 P 0.00 0.00 0.00 59.03 -3.42 44 0 90 0
29OCT26 640.00 P 0.00 0.00 0.00 65.12 -4.10 44 0 31 0
29OCT26 650.00 P 0.00 0.00 0.00 69.82 -5.55 43 0 15 0
29OCT26 660.00 P 76.60 78.38 76.60 78.44 -3.41 45 6 33 +3
29OCT26 670.00 P 0.00 0.00 0.00 82.64 -5.72 43 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 89.51 -8.53 43 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 95.46 -9.99 43 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 102.81 -10.08 43 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 112.47 -8.01 45 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 118.03 -10.52 43 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 125.98 -10.67 43 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 133.58 -11.20 43 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 144.56 -8.76 46 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 152.26 -9.72 45 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 158.72 -11.69 43 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 169.76 -9.69 46 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 175.91 -11.60 43 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.87 -0.43 42 0 564 0
30DEC26 390.00 P 0.00 0.00 0.00 2.41 -0.45 42 0 148 0
30DEC26 400.00 P 5.12 5.12 3.99 3.09 -0.56 42 100 1,821 +45
30DEC26 410.00 P 0.00 0.00 0.00 3.79 -0.65 42 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 4.58 -0.91 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 5.69 -0.93 42 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 6.82 -1.09 42 0 249 0
30DEC26 450.00 P 9.00 9.00 9.00 8.18 -1.29 42 1 153 -1
30DEC26 460.00 P 0.00 0.00 0.00 9.73 -1.31 42 0 426 0
30DEC26 470.00 P 0.00 0.00 0.00 11.30 -1.71 42 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 13.36 -1.75 42 0 144 0
30DEC26 490.00 P 0.00 0.00 0.00 15.45 -2.31 42 0 100 0
30DEC26 500.00 P 18.28 18.30 18.28 18.23 -2.32 42 12 185 +7
30DEC26 510.00 P 0.00 0.00 0.00 20.40 -2.75 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 23.02 -3.27 42 0 81 0
30DEC26 530.00 P 0.00 0.00 0.00 26.09 -3.66 42 0 93 0
30DEC26 540.00 P 29.89 29.89 29.89 30.33 -2.99 42 10 203 +10
30DEC26 550.00 P 0.00 0.00 0.00 33.88 -2.84 42 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 37.14 -3.56 42 0 160 0
30DEC26 570.00 P 41.30 41.30 41.30 41.17 -3.78 42 1 361 0
30DEC26 580.00 P 0.00 0.00 0.00 45.79 -3.68 42 0 111 0
30DEC26 590.00 P 0.00 0.00 0.00 50.14 -4.10 42 0 377 0
30DEC26 600.00 P 0.00 0.00 0.00 55.17 -4.09 42 0 2,160 0
30DEC26 610.00 P 0.00 0.00 0.00 60.24 -4.30 42 0 109 0
30DEC26 620.00 P 0.00 0.00 0.00 65.54 -4.50 42 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 71.07 -4.70 42 0 190 0
30DEC26 640.00 P 0.00 0.00 0.00 77.35 -4.77 43 0 1,121 0
30DEC26 650.00 P 0.00 0.00 0.00 82.69 -5.64 42 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 88.90 -5.76 43 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 95.71 -5.15 43 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 102.42 -5.29 43 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 109.31 -5.44 43 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 116.37 -6.63 43 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 120.76 -9.71 42 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 129.58 -8.40 43 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 135.31 -10.23 42 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 146.71 -6.93 44 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 150.70 -6.37 42 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 158.60 -6.40 42 0 39 0
30DEC26 770.00 P 166.00 170.00 166.00 166.54 -6.42 42 2 22 +2
30DEC26 780.00 P 0.00 0.00 0.00 174.56 -6.71 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 182.99 -6.73 42 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 191.45 -6.75 42 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 199.93 -6.78 42 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 208.46 -6.86 42 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 217.21 -7.02 42 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 226.12 -7.03 42 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 235.06 -7.04 42 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 244.03 -7.06 42 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 253.04 -7.16 42 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 262.27 -7.21 42 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 271.56 -7.22 42 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 280.87 -7.23 42 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 290.21 -7.50 42 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 299.59 -7.30 42 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 309.11 -8.07 42 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 318.68 -7.34 42 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 328.27 -7.51 42 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 337.88 -7.81 42 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 347.52 -8.09 42 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 357.22 -8.31 42 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 366.97 -7.38 42 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 376.74 -7.38 42 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.85 -1.46 39 0 281 0
30MAR27 400.00 P 3.53 8.55 3.53 6.08 -1.61 39 240 717 +69
30MAR27 410.00 P 0.00 0.00 0.00 7.04 -1.72 39 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 8.22 -2.13 39 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 9.79 -2.16 39 0 17 0
30MAR27 440.00 P 10.08 13.05 10.08 11.70 -2.47 40 150 302 +120
30MAR27 450.00 P 0.00 0.00 0.00 13.07 -2.81 39 0 53 0
30MAR27 460.00 P 0.00 0.00 0.00 15.16 -2.86 39 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 17.27 -3.07 39 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 19.50 -3.59 39 0 5 0
30MAR27 490.00 P 0.00 0.00 0.00 22.21 -3.63 39 0 3 0
30MAR27 500.00 P 0.00 0.00 0.00 24.94 -3.69 39 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 27.69 -4.36 39 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 31.05 -4.45 39 0 26 0
30MAR27 530.00 P 0.00 0.00 0.00 34.47 -4.51 39 0 35 0
30MAR27 540.00 P 0.00 0.00 0.00 37.91 -6.14 39 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 41.69 -5.62 39 0 55 0
30MAR27 560.00 P 0.00 0.00 0.00 47.25 -4.39 40 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 51.57 -4.60 40 0 59 0
30MAR27 580.00 P 0.00 0.00 0.00 55.92 -5.01 40 0 31 0
30MAR27 590.00 P 0.00 0.00 0.00 60.83 -5.08 40 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 65.96 -2.13 40 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 71.10 -5.35 40 0 347 0
30MAR27 620.00 P 0.00 0.00 0.00 76.28 -5.64 40 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 82.04 -7.05 40 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 85.43 -9.66 39 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 93.96 -7.15 40 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 99.97 -5.97 41 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 106.37 -6.07 41 0 66 0
30MAR27 680.00 P 0.00 0.00 0.00 113.11 -5.99 41 0 90 0
30MAR27 690.00 P 0.00 0.00 0.00 119.87 -6.06 41 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 126.67 -7.80 41 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 129.64 -11.99 39 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 136.87 -12.27 39 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 144.15 -12.52 39 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 151.45 -12.78 39 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 158.80 -8.02 39 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 166.27 -8.18 39 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 174.17 -8.22 39 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 182.11 -8.24 39 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 190.07 -8.26 39 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 198.07 -8.28 39 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 206.14 -8.31 39 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 214.59 -8.34 39 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 223.09 -8.35 39 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 231.62 -8.36 39 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 240.18 -8.37 39 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 248.79 -8.37 39 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 257.57 -8.32 39 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 266.53 -8.33 39 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 275.53 -8.31 39 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 284.55 -8.31 39 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 36.28 -2.16 41 0 86 0
29JUN27 510.00 P 0.00 0.00 0.00 39.88 -2.17 41 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 43.49 -2.20 41 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 47.14 -2.60 41 0 9 0
29JUN27 540.00 P 0.00 0.00 0.00 51.40 -2.72 41 0 1 0
29JUN27 550.00 P 0.00 0.00 0.00 55.79 -2.73 41 0 1 0
29JUN27 560.00 P 0.00 0.00 0.00 60.19 -2.75 41 0 18 0
29JUN27 570.00 P 0.00 0.00 0.00 64.62 -2.94 41 0 48 0
29JUN27 580.00 P 0.00 0.00 0.00 69.43 -3.33 41 0 11 0
29JUN27 590.00 P 78.00 78.00 78.00 74.63 -3.34 41 1 7 -1
29JUN27 600.00 P 0.00 0.00 0.00 79.84 -3.37 41 0 41 0
29JUN27 610.00 P 0.00 0.00 0.00 85.08 -3.40 41 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 90.36 -3.79 41 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 96.21 -3.96 41 0 59 0
29JUN27 640.00 P 0.00 0.00 0.00 102.23 -3.98 41 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 108.27 -4.01 42 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 114.34 -4.04 42 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 120.45 -4.37 42 0 4 0
29JUN27 680.00 P 0.00 0.00 0.00 127.03 -4.60 42 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 133.84 -4.62 42 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 140.67 -4.65 42 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 147.53 -4.69 42 0 15 0
29JUN27 720.00 P 156.05 156.05 156.05 149.93 -4.61 40 15 30 +15
29JUN27 730.00 P 0.00 0.00 0.00 156.75 -5.06 40 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 164.08 -5.08 40 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 171.42 -5.10 40 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 178.78 -5.13 40 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 186.18 -5.17 40 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 193.62 -5.22 40 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 201.17 -5.62 40 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 209.14 -5.64 40 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 217.13 -5.66 40 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 225.14 -5.70 40 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 233.19 -5.73 40 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 241.27 -5.77 40 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 249.40 -6.00 40 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 257.81 -6.14 40 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 266.35 -6.17 40 0 0 0
TOTAL PUT 1,768 80,916 +584
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 0.00 109 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.92 0.00 98 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.62 0.00 67 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.32 0.00 38 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.22 0.00 28 0 30 0
30JUL26 3.70 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 0.00 26 0 810 0
30JUL26 3.90 C 0.05 0.07 0.05 0.03 0.00 26 60 85 +20
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 570 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 79 0 135 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.02 -0.01 41 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.92 -0.01 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.72 -0.01 25 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.12 -0.01 22 0 30 0
28AUG26 3.90 C 0.06 0.06 0.06 0.08 -0.01 23 7 80 0
28AUG26 4.00 C 0.06 0.06 0.06 0.05 -0.01 23 5 769 +5
28AUG26 4.10 C 0.00 0.00 0.00 0.03 -0.01 23 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 70 0
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 28 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 35 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 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 76 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.03 -0.01 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.93 -0.01 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.83 -0.01 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.73 -0.01 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.45 -0.01 22 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.37 -0.01 23 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 -0.01 22 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 -0.01 22 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 0.00 23 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 -0.01 22 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 0.00 23 0 267 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 0.00 24 0 101 0
29SEP26 4.20 C 0.06 0.06 0.06 0.05 0.00 25 5 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 0.00 24 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 0.00 24 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 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 30 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 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 1.03 -0.01 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.64 -0.02 18 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.55 -0.01 20 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.46 -0.01 19 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.38 -0.02 20 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.31 0.00 21 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.25 -0.01 21 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29OCT26 4.10 C 0.11 0.11 0.11 0.09 0.00 23 5 95 +5
29OCT26 4.20 C 0.08 0.08 0.08 0.07 +0.01 23 5 40 +5
29OCT26 4.30 C 0.07 0.07 0.07 0.05 0.00 23 5 5 +5
29OCT26 4.40 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.95 -0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.85 -0.01 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.75 -0.02 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.66 -0.02 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.49 -0.01 22 0 16 0
30DEC26 3.50 C 0.00 0.00 0.00 0.42 0.00 23 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 0.00 23 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 0.00 22 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.23 0.00 22 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 0.00 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 0.00 22 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 0.00 22 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 0.00 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 0.00 22 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 0.00 23 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 24 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 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 1.05 -0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.95 -0.01 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.86 -0.01 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.77 -0.01 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.68 -0.01 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.59 -0.01 22 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.52 -0.01 23 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.45 0.00 23 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 0.00 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.33 0.00 23 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 0.00 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 0.00 23 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 0.00 23 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 0.00 22 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 0.00 23 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 0.00 23 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 0.00 23 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 0.00 23 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 0.00 22 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.05 -0.01 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.96 -0.01 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.87 -0.01 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.78 -0.01 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.70 -0.01 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.63 0.00 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.55 -0.01 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.48 -0.01 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.42 -0.01 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.37 0.00 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.32 0.00 23 0 2 0
29JUN27 3.90 C 0.33 0.33 0.33 0.28 0.00 23 4 24 +4
29JUN27 4.00 C 0.00 0.00 0.00 0.24 0.00 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 -0.01 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 -0.01 22 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 0.00 23 0 5 0
29JUN27 4.60 C 0.12 0.12 0.12 0.09 0.00 22 250 850 0
29JUN27 4.70 C 0.11 0.11 0.11 0.08 0.00 23 150 1,667 +150
29JUN27 4.80 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.03 0.00 23 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 0.00 23 0 50 0
TOTAL CALL 496 32,417 +194
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30JUL26 3.70 P 0.02 0.02 0.02 0.03 +0.01 31 30 420 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 0.00 27 0 400 0
30JUL26 3.90 P 0.07 0.07 0.07 0.12 0.00 27 5 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.20 0.00 28 0 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.30 0.00 37 0 11 0
30JUL26 4.20 P 0.38 0.38 0.38 0.40 0.00 46 10 14 -10
30JUL26 4.30 P 0.43 0.43 0.43 0.50 0.00 54 2 23 0
30JUL26 4.40 P 0.00 0.00 0.00 0.60 0.00 61 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.89 0.00 0 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.09 0.00 0 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.44 0.00 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.69 0.00 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.94 0.00 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.19 0.00 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.44 0.00 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.69 0.00 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 50 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 3.60 P 0.02 0.02 0.02 0.03 -0.01 22 30 450 +30
28AUG26 3.70 P 0.00 0.00 0.00 0.07 0.00 25 0 152 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 0.00 24 0 10 0
28AUG26 3.90 P 0.14 0.14 0.14 0.17 +0.01 25 10 849 0
28AUG26 4.00 P 0.00 0.00 0.00 0.24 +0.01 26 0 319 0
28AUG26 4.10 P 0.00 0.00 0.00 0.32 +0.01 26 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.41 +0.01 28 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.51 +0.01 33 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.61 +0.01 37 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.71 +0.02 41 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.79 0.00 0 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.89 0.00 0 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.99 0.00 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.44 0.00 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.69 0.00 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.94 0.00 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.19 0.00 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.44 0.00 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 0.02 +0.01 26 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 0.00 23 0 30 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 22 0 60 0
29SEP26 3.70 P 0.10 0.10 0.10 0.09 0.00 22 5 5 +5
29SEP26 3.80 P 0.00 0.00 0.00 0.15 +0.01 24 0 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 0.00 24 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 0.00 25 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 0.00 24 0 100 0
29SEP26 4.20 P 0.00 0.00 0.00 0.43 +0.01 26 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.52 +0.01 28 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.61 +0.01 28 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.71 +0.02 32 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.80 +0.01 31 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 0.00 0 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 0.00 0 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.09 0.00 0 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.44 0.00 0 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 1.69 0.00 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.94 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.19 0.00 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.44 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.69 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.94 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.19 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.44 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.69 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.94 0.00 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 0.00 22 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 0.00 23 0 1 0
29OCT26 3.50 P 0.05 0.05 0.05 0.06 0.00 23 13 0 -13
29OCT26 3.60 P 0.07 0.07 0.07 0.09 +0.01 23 425 425 +425
29OCT26 3.70 P 0.00 0.00 0.00 0.13 +0.01 24 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.17 +0.01 23 0 107 0
29OCT26 3.90 P 0.00 0.00 0.00 0.21 -0.01 21 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.29 +0.01 24 0 120 0
29OCT26 4.10 P 0.00 0.00 0.00 0.36 +0.01 24 0 90 0
29OCT26 4.20 P 0.00 0.00 0.00 0.44 +0.02 24 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.53 +0.01 26 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
29OCT26 4.60 P 0.80 0.80 0.80 0.80 0.00 27 5 5 +5
29OCT26 4.70 P 0.00 0.00 0.00 0.90 +0.01 29 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 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 3.30 P 0.05 0.05 0.05 0.06 0.00 22 13 13 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 0.00 21 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 0.00 20 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 0.00 21 0 1,204 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 0.00 21 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 0.00 20 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 +0.01 21 0 1,072 0
30DEC26 4.00 P 0.35 0.35 0.35 0.38 0.00 20 10 311 +10
30DEC26 4.10 P 0.00 0.00 0.00 0.47 +0.02 22 0 691 0
30DEC26 4.20 P 0.00 0.00 0.00 0.56 +0.02 24 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.62 +0.01 20 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.70 0.00 18 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.79 +0.01 18 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.88 +0.01 14 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 0.98 +0.01 16 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.07 +0.01 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.17 +0.01 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.26 +0.01 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.50 +0.01 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.22 +0.01 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.72 +0.02 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 0.00 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 +0.01 22 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.16 0.00 22 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.20 0.00 21 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 0.00 21 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 0.00 21 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 +0.01 21 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 0.00 20 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 0.00 21 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.65 +0.01 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.73 +0.01 20 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.82 +0.02 21 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 0.90 +0.01 19 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.99 +0.01 18 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.08 +0.01 16 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.18 +0.01 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.27 +0.01 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.22 +0.01 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.72 +0.01 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.12 0.00 21 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.19 0.00 21 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.24 0.00 22 0 12 0
29JUN27 3.70 P 0.27 0.27 0.27 0.29 +0.01 22 30 40 +30
29JUN27 3.80 P 0.32 0.32 0.32 0.34 0.00 22 30 35 +30
29JUN27 3.90 P 0.37 0.38 0.37 0.39 0.00 21 60 61 +60
29JUN27 4.00 P 0.00 0.00 0.00 0.46 0.00 21 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.52 0.00 21 0 4 0
29JUN27 4.20 P 0.00 0.00 0.00 0.59 0.00 20 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.67 0.00 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.75 0.00 21 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.84 +0.01 21 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.92 +0.01 20 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.01 +0.01 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.10 +0.01 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.19 +0.01 20 0 0 0
29JUN27 5.00 P 1.30 1.30 1.30 1.30 +0.03 23 10 10 +10
29JUN27 5.25 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
TOTAL PUT 688 15,736 +582
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$ 10.560
30JUL26 7.50 C 0.00 0.00 0.00 3.07 -0.24 94 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.82 -0.24 85 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.57 -0.24 77 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.32 -0.24 69 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.07 -0.24 61 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.82 -0.24 53 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.60 -0.21 69 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.32 -0.29 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.09 -0.27 46 0 90 0
30JUL26 9.75 C 0.00 0.00 0.00 0.86 -0.23 44 0 57 0
30JUL26 10.00 C 0.00 0.00 0.00 0.64 -0.26 41 0 76 0
30JUL26 10.50 C 0.00 0.00 0.00 0.32 -0.21 43 0 232 0
30JUL26 11.00 C 0.12 0.12 0.12 0.13 -0.13 44 2 2,105 +2
30JUL26 11.50 C 0.00 0.00 0.00 0.05 -0.06 46 0 966 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 505 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 471 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 104 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 124 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.08 -0.25 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.84 -0.24 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.60 -0.23 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.36 -0.31 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.12 -0.30 43 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 1.86 -0.32 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.69 -0.26 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.41 -0.32 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.24 -0.27 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.05 -0.23 40 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.86 -0.24 38 0 310 0
28AUG26 10.50 C 0.00 0.00 0.00 0.60 -0.19 40 0 75 0
28AUG26 11.00 C 0.42 0.42 0.42 0.39 -0.17 41 12 93 -12
28AUG26 11.50 C 0.29 0.29 0.26 0.24 -0.13 41 148 323 +100
28AUG26 12.00 C 0.00 0.00 0.00 0.14 -0.09 41 0 75 0
28AUG26 12.50 C 0.00 0.00 0.00 0.08 -0.06 41 0 98 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.05 40 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.59 -0.24 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.34 -0.24 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.10 -0.23 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.91 -0.26 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.60 -0.33 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.41 -0.27 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.15 -0.29 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.91 -0.30 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.74 -0.24 44 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 1.54 -0.23 43 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.34 -0.18 42 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.13 -0.21 39 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 0.97 -0.23 39 0 29 0
29SEP26 10.50 C 0.00 0.00 0.00 0.70 -0.20 39 0 74 0
29SEP26 11.00 C 0.00 0.00 0.00 0.50 -0.16 40 0 145 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 -0.13 39 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 -0.10 40 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 -0.07 39 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 2,515 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.04 39 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.15 -0.27 53 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.91 -0.27 51 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.63 -0.31 42 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.43 -0.27 45 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.20 -0.26 43 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.97 -0.27 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.77 -0.26 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.58 -0.24 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.42 -0.17 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.26 -0.15 41 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.08 -0.21 39 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 0.83 -0.18 39 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.66 -0.11 41 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.48 -0.10 40 0 2 0
29OCT26 12.00 C 0.00 0.00 0.00 0.36 -0.08 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.27 -0.05 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.19 -0.05 40 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.04 - 42 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 3.15 -0.30 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.91 -0.31 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.68 -0.31 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.47 -0.30 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.30 -0.25 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.11 -0.24 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.91 -0.25 40 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.75 -0.23 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.59 -0.23 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.43 -0.23 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.30 -0.21 39 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.05 -0.20 38 0 121 0
30DEC26 11.00 C 0.86 0.86 0.86 0.84 -0.19 38 5 120 +5
30DEC26 11.50 C 0.00 0.00 0.00 0.67 -0.17 38 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 -0.16 38 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 -0.13 38 0 72 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 -0.11 38 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 -0.10 38 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.08 38 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.07 37 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.05 37 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.17 -0.28 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.96 -0.26 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.76 -0.32 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.57 -0.31 36 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.47 -0.22 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.29 -0.22 39 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.12 -0.22 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.96 -0.21 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.82 -0.20 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.67 -0.20 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.55 -0.18 38 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.30 -0.18 37 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.09 -0.17 37 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.91 -0.12 37 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 -0.13 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 -0.12 37 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.52 -0.11 37 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 -0.09 37 0 66 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 -0.08 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 -0.07 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 -0.07 36 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.05 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 5 0
29JUN27 7.50 C 0.00 0.00 0.00 3.30 -0.21 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.11 -0.21 36 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.93 -0.21 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.76 -0.20 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.59 -0.19 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.44 -0.18 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.28 -0.18 36 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.14 -0.17 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.00 -0.17 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.87 -0.16 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.75 -0.21 37 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.55 -0.16 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.35 -0.15 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.18 -0.12 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.01 -0.11 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.87 -0.10 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.75 -0.09 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.64 -0.08 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.55 -0.07 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.47 -0.07 37 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.39 -0.07 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.33 -0.06 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.28 -0.05 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.24 -0.05 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 5 0
TOTAL CALL 167 15,007 +95
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 87 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 250 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 89 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 +0.02 46 0 156 0
30JUL26 10.00 P 0.00 0.00 0.00 0.10 +0.04 46 0 306 0
30JUL26 10.50 P 0.28 0.28 0.26 0.27 +0.07 45 55 194 +55
30JUL26 11.00 P 0.60 0.60 0.60 0.59 +0.16 48 3 150 +3
30JUL26 11.50 P 0.00 0.00 0.00 1.01 +0.24 53 0 363 0
30JUL26 12.00 P 0.00 0.00 0.00 1.47 +0.24 57 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 1.94 +0.23 0 0 40 0
30JUL26 13.00 P 0.00 0.00 0.00 2.44 +0.24 0 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.94 +0.24 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.44 +0.24 0 0 42 0
30JUL26 14.50 P 0.00 0.00 0.00 3.94 +0.24 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.44 +0.24 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.94 +0.24 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.44 +0.24 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.94 +0.24 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.44 +0.24 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.94 +0.24 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.44 +0.24 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.94 +0.24 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.44 +0.24 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.03 0.00 42 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.04 0.00 40 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 46 0
28AUG26 9.25 P 0.10 0.10 0.10 0.10 +0.01 40 17 5 -17
28AUG26 9.50 P 0.00 0.00 0.00 0.15 +0.01 40 0 55 0
28AUG26 9.75 P 0.00 0.00 0.00 0.22 +0.03 41 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.30 +0.04 41 0 126 0
28AUG26 10.50 P 0.51 0.52 0.51 0.50 +0.06 40 12 274 +4
28AUG26 11.00 P 0.00 0.00 0.00 0.82 +0.13 42 0 84 0
28AUG26 11.50 P 0.00 0.00 0.00 1.14 +0.14 40 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 1.54 +0.16 39 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 2.04 +0.25 47 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 2.50 +0.27 49 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.00 +0.30 55 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.46 +0.25 52 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 3.94 +0.24 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.44 +0.24 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.94 +0.24 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.44 +0.24 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.94 +0.24 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.44 +0.24 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.94 +0.24 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.44 +0.24 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.94 +0.24 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.44 +0.24 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 40 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.01 39 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 0.00 38 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 +0.02 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 +0.02 39 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 +0.03 38 0 92 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 +0.04 38 0 91 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 +0.05 38 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 0.78 +0.09 39 0 126 0
29SEP26 11.00 P 0.00 0.00 0.00 1.10 +0.14 40 0 5,060 0
29SEP26 11.50 P 0.00 0.00 0.00 1.43 +0.15 38 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 1.82 +0.18 38 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.21 +0.18 33 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.68 +0.23 34 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.18 +0.28 39 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.62 +0.27 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.13 +0.30 33 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.54 +0.23 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.05 +0.23 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.59 +0.31 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.06 +0.29 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.52 +0.26 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.01 +0.26 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.55 +0.31 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.04 +0.30 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.61 +0.38 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.11 +0.38 54 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.13 +0.03 39 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.18 +0.04 40 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.23 +0.04 40 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.29 +0.05 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.37 +0.06 40 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.45 +0.07 39 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.55 +0.08 39 0 172 0
29OCT26 10.00 P 0.00 0.00 0.00 0.65 +0.08 39 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.95 +0.15 41 0 60 0
29OCT26 11.00 P 1.11 1.11 1.11 1.20 +0.13 38 15 15 +15
29OCT26 11.50 P 0.00 0.00 0.00 1.54 +0.16 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.93 +0.20 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.33 +0.21 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.78 +0.25 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.23 +0.26 39 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.72 +0.31 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.13 +0.26 29 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.61 +0.26 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.09 - 0 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 0.00 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 0.00 38 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 +0.01 37 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 0.00 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 +0.01 37 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 +0.01 37 0 52 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 +0.01 36 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 +0.02 37 0 115 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 +0.03 36 0 177 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 +0.05 36 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.34 +0.07 36 0 175 0
30DEC26 11.50 P 0.00 0.00 0.00 1.65 +0.06 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.04 +0.09 36 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.45 +0.18 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.87 +0.22 37 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.27 +0.21 35 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.75 +0.25 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.17 +0.23 33 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.68 +0.28 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.16 +0.30 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.59 +0.25 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.12 +0.30 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.56 +0.27 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.06 +0.28 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.57 +0.31 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.06 +0.30 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.61 +0.36 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.11 +0.36 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 +0.02 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 +0.03 36 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 +0.02 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 +0.04 36 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 +0.03 36 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 +0.04 36 0 21 0
30MAR27 9.50 P 0.00 0.00 0.00 0.75 +0.06 36 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 +0.07 36 0 9 0
30MAR27 10.00 P 0.00 0.00 0.00 0.96 +0.06 35 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.22 +0.08 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.50 +0.08 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.82 +0.10 35 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.18 +0.14 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.57 +0.18 35 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.95 +0.17 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.37 +0.18 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.80 +0.20 34 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.26 +0.23 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.68 +0.21 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.20 +0.26 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.68 +0.21 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.16 +0.22 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.64 +0.22 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.13 +0.23 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.62 +0.23 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.12 +0.24 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.61 +0.23 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.11 +0.24 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.28 +0.03 37 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.33 +0.03 36 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.40 +0.04 37 0 8 0
29JUN27 8.25 P 0.00 0.00 0.00 0.47 +0.03 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.53 +0.05 36 0 9 0
29JUN27 8.75 P 0.00 0.00 0.00 0.61 +0.05 36 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.70 +0.05 36 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.80 +0.06 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.91 +0.07 36 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 1.03 +0.09 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.14 +0.09 36 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 1.40 +0.10 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.70 +0.13 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.99 +0.12 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.34 +0.14 35 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.71 +0.15 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.14 +0.20 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.53 +0.16 36 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.95 +0.22 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.38 +0.19 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.82 +0.20 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.27 +0.20 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.73 +0.21 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.20 +0.22 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.68 +0.22 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.16 +0.23 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.64 +0.23 36 0 0 0
TOTAL PUT 102 24,469 +60
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$ 0.980
30JUL26 0.50 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.23 +0.01 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.13 +0.01 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.08 +0.01 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.04 0.00 35 0 10 0
30JUL26 1.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 0.00 53 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 90 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 106 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 120 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 134 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 146 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.23 +0.01 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28AUG26 1.00 C 0.04 0.04 0.04 0.04 0.00 37 25 87 +25
28AUG26 1.05 C 0.00 0.00 0.00 0.03 0.00 43 0 46 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 58 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 76 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 87 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 0.00 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.39 +0.01 73 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.06 0.00 38 0 75 0
29SEP26 1.05 C 0.00 0.00 0.00 0.04 0.00 38 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.03 0.00 40 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.02 0.00 40 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 52 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 77 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 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 91 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 0.00 107 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.39 +0.01 58 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.06 0.00 41 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.49 +0.01 56 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.44 +0.01 47 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.39 +0.01 39 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.18 0.00 38 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 150 0
30DEC26 1.05 C 0.00 0.00 0.00 0.09 +0.01 43 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.07 0.00 42 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.04 0.00 39 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.03 0.00 39 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 33 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.07 0.00 41 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.06 0.00 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.05 0.00 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.03 0.00 39 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.02 0.00 37 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.50 +0.01 44 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.46 +0.02 47 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.41 +0.01 41 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.33 0.00 40 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.14 +0.01 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.11 0.00 42 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.10 0.00 43 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.09 0.00 43 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.08 0.00 44 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
TOTAL CALL 25 2,450 +25
30JUL26 0.50 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 0.00 54 0 264 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 5 0
30JUL26 1.05 P 0.00 0.00 0.00 0.08 -0.01 55 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.12 -0.02 0 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.17 -0.02 0 0 0 0
30JUL26 1.20 P 0.23 0.23 0.23 0.23 -0.01 108 10 0 -10
30JUL26 1.25 P 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.13 -0.01 38 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.23 -0.01 55 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.27 -0.02 0 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.15 -0.01 44 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.19 -0.01 44 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.23 -0.01 42 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.28 -0.01 47 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.32 -0.02 0 0 21 0
29SEP26 1.35 P 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.73 -0.01 85 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 0.00 45 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 39 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 0.00 44 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.14 -0.01 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.17 -0.01 38 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.21 -0.01 40 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.25 -0.01 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.38 -0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.43 -0.01 44 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.73 -0.01 60 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.87 -0.02 0 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 50 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 0.00 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 44 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 42 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 43 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.11 0.00 41 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.16 -0.01 39 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.20 -0.01 41 0 28 0
30MAR27 1.15 P 0.23 0.23 0.23 0.23 -0.01 40 10 11 +10
30MAR27 1.20 P 0.00 0.00 0.00 0.27 -0.01 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.31 -0.01 41 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.39 -0.02 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.48 -0.02 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.62 -0.02 0 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.73 -0.01 51 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 44 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 44 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 0.00 43 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.13 -0.01 42 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 0.00 45 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.49 -0.02 41 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.53 -0.02 38 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.58 -0.02 40 0 0 0
TOTAL PUT 20 849 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$ 2.870
30JUL26 1.85 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.27 -0.01 0 0 20 0
30JUL26 2.70 C 0.00 0.00 0.00 0.17 -0.02 0 0 101 0
30JUL26 2.80 C 0.11 0.11 0.11 0.10 -0.01 32 50 78 0
30JUL26 2.90 C 0.00 0.00 0.00 0.04 -0.01 29 0 7 0
30JUL26 3.00 C 0.02 0.02 0.02 0.02 0.00 35 1 9 -1
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 80 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 88 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 1.03 0.00 68 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.98 0.00 64 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.94 0.00 76 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.88 -0.01 56 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.79 0.00 63 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.68 0.00 42 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.58 0.00 35 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.48 0.00 29 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.39 0.00 33 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.29 -0.01 25 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.22 -0.01 30 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.16 -0.01 31 0 68 0
28AUG26 2.90 C 0.11 0.11 0.11 0.11 -0.01 32 1 17 0
28AUG26 3.00 C 0.00 0.00 0.00 0.08 0.00 34 0 51 0
28AUG26 3.10 C 0.00 0.00 0.00 0.05 0.00 34 0 115 0
28AUG26 3.20 C 0.03 0.03 0.03 0.03 -0.01 34 4 100 +4
28AUG26 3.30 C 0.02 0.02 0.02 0.02 0.00 35 2 4 +2
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.94 0.00 51 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.88 -0.01 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.79 0.00 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.69 -0.01 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.60 +0.01 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.49 0.00 25 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.40 -0.01 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.33 0.00 30 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.26 0.00 30 0 50 0
29SEP26 2.80 C 0.19 0.19 0.19 0.20 0.00 31 2 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.15 0.00 31 0 14 0
29SEP26 3.00 C 0.12 0.12 0.12 0.11 0.00 31 3 30 0
29SEP26 3.10 C 0.00 0.00 0.00 0.08 0.00 31 0 4 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 0.00 32 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 0.00 33 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.04 -0.01 43 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.99 -0.01 40 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.94 -0.01 38 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.89 -0.01 35 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.70 0.00 34 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.61 +0.01 34 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.52 +0.01 32 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.43 0.00 30 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.35 0.00 29 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 5 0
29OCT26 3.10 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.07 -0.01 29 0 9 0
29OCT26 3.30 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30DEC26 1.85 C 0.00 0.00 0.00 1.05 -0.01 35 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.00 -0.01 33 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.95 -0.01 30 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.82 +0.01 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.72 0.00 31 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.55 +0.01 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.39 0.00 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.28 +0.01 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.15 0.00 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.12 0.00 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.10 0.00 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 0.00 30 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 0.00 30 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 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 29 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 32 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 35 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 1.06 -0.01 25 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.02 -0.01 31 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.98 0.00 33 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.94 +0.01 34 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 0.00 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.75 0.00 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.67 0.00 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.59 0.00 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.51 0.00 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.45 0.00 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.19 -0.02 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.17 -0.01 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 -0.01 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 0.00 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 0.00 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 0.00 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 0.00 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 0.00 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 24 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 1.07 -0.01 27 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.02 -0.02 24 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.98 -0.01 28 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.94 -0.01 30 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.84 -0.02 26 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.76 -0.01 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.68 -0.01 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.62 0.00 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.55 +0.01 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.48 0.00 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.42 -0.01 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.37 0.00 29 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.32 0.00 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.14 -0.02 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 -0.01 28 0 10 0
29JUN27 3.70 C 0.00 0.00 0.00 0.09 -0.01 29 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
TOTAL CALL 63 5,515 +5
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 2.10 P 0.01 0.01 0.01 0.01 0.00 122 39 39 +39
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 96 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30JUL26 2.70 P 0.01 0.01 0.01 0.01 0.00 34 1 38 -1
30JUL26 2.80 P 0.00 0.00 0.00 0.03 0.00 33 0 46 0
30JUL26 2.90 P 0.06 0.06 0.06 0.08 0.00 35 2 35 -2
30JUL26 3.00 P 0.00 0.00 0.00 0.15 0.00 36 0 77 0
30JUL26 3.10 P 0.00 0.00 0.00 0.24 +0.01 41 0 15 0
30JUL26 3.20 P 0.00 0.00 0.00 0.34 +0.01 53 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.44 +0.01 64 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.54 +0.01 73 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.64 0.00 83 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.74 0.00 92 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.84 0.00 100 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.94 0.00 108 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.04 +0.01 116 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.14 +0.01 123 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.24 0.00 130 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.34 +0.01 137 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.44 +0.01 144 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.54 +0.01 151 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.64 +0.01 157 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 31 3 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 30 0 42 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 0.00 29 0 31 0
28AUG26 2.80 P 0.00 0.00 0.00 0.08 0.00 31 0 45 0
28AUG26 2.90 P 0.00 0.00 0.00 0.13 0.00 31 0 28 0
28AUG26 3.00 P 0.00 0.00 0.00 0.20 0.00 34 0 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.27 0.00 33 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.36 +0.01 37 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.45 +0.01 38 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.54 0.00 38 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.64 0.00 43 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.74 0.00 48 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.84 0.00 52 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.94 0.00 56 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.04 +0.01 60 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.14 +0.01 64 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.24 0.00 68 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.34 +0.01 71 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.44 +0.01 75 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.54 +0.01 78 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.64 +0.01 81 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 38 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 +0.01 34 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 0.00 32 0 12 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 -0.01 28 0 20 0
29SEP26 2.70 P 0.07 0.07 0.07 0.07 -0.01 29 2 125 -2
29SEP26 2.80 P 0.00 0.00 0.00 0.12 0.00 32 0 19 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 0.00 32 0 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 0.00 32 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.29 -0.01 30 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.38 +0.01 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.46 0.00 33 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.55 0.00 34 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.64 -0.01 33 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.74 0.00 37 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 0.00 40 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.94 0.00 44 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.04 +0.01 47 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.14 +0.01 50 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.24 0.00 52 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.34 +0.01 55 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.44 +0.01 58 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.54 +0.01 61 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.64 +0.01 63 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.73 +0.01 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 0.00 28 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29OCT26 2.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 12 0
29OCT26 2.60 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.12 -0.01 27 0 4 0
29OCT26 2.90 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.31 0.00 29 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.39 0.00 31 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.47 0.00 31 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.56 0.00 32 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.65 0.00 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.74 -0.01 32 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.84 0.00 35 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.94 - 38 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 0.00 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 0.00 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 0.00 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30DEC26 2.80 P 0.17 0.17 0.17 0.18 +0.01 30 4 16 -1
30DEC26 2.90 P 0.00 0.00 0.00 0.22 0.00 28 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.28 0.00 29 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.35 0.00 30 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 0.00 30 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 0.00 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 0.00 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.67 0.00 32 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.76 0.00 32 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.85 0.00 33 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.94 -0.01 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 0.00 34 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.14 0.00 36 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.24 0.00 38 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.34 +0.01 40 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.44 +0.01 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.54 +0.01 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.64 +0.01 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.73 +0.01 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 0.00 27 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 0.00 26 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 0.00 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 0.00 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 0.00 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 -0.01 27 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 -0.01 27 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 -0.01 27 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 0.00 28 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 0.00 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.53 0.00 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.61 +0.01 30 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.69 0.00 30 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.77 -0.01 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.95 -0.01 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.04 -0.01 29 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.14 0.00 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.24 0.00 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.34 0.00 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.44 +0.01 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.54 +0.01 38 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.64 +0.01 39 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 -0.01 27 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.18 -0.01 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 -0.01 27 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.38 -0.01 26 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.45 0.00 27 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.51 -0.01 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.59 0.00 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.82 -0.01 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.91 0.00 26 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.99 -0.01 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.08 -0.01 26 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.17 -0.04 25 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.27 +0.01 27 0 0 0
TOTAL PUT 51 5,388 +33
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 0.00 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.68 +0.01 93 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.20 +0.03 102 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.68 +0.01 78 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.21 +0.03 90 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.69 +0.01 71 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.18 -0.01 56 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.69 -0.01 56 0 5 0
30JUL26 19.50 C 0.00 0.00 0.00 3.20 -0.02 53 0 69 0
30JUL26 20.00 C 0.00 0.00 0.00 2.73 -0.03 54 0 88 0
30JUL26 21.00 C 0.00 0.00 0.00 1.87 -0.05 55 0 107 0
30JUL26 22.00 C 0.00 0.00 0.00 1.12 -0.09 52 0 208 0
30JUL26 23.00 C 0.45 0.69 0.42 0.63 -0.09 54 9 215 +3
30JUL26 24.00 C 0.26 0.26 0.21 0.32 -0.06 55 4 218 +2
30JUL26 25.00 C 0.10 0.18 0.10 0.14 -0.04 55 26 180 -20
30JUL26 26.00 C 0.06 0.06 0.06 0.05 -0.03 54 3 219 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 228 0
30JUL26 28.00 C 0.01 0.01 0.01 0.01 -0.01 59 20 168 +20
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 141 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 98 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 64 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 97 0 101 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 104 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 110 0 72 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 117 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 122 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 128 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 134 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 139 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 149 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 154 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 159 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 7.32 +0.14 75 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 6.83 +0.14 71 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.34 +0.13 67 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.86 +0.13 64 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.39 +0.13 61 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.92 +0.12 59 0 7 0
28AUG26 18.50 C 0.00 0.00 0.00 4.46 +0.10 56 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.03 +0.03 55 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 3.57 -0.02 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.18 -0.03 52 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.49 -0.03 52 0 74 0
28AUG26 22.00 C 0.00 0.00 0.00 1.86 -0.05 51 0 104 0
28AUG26 23.00 C 1.45 1.45 1.45 1.39 -0.03 51 2 117 0
28AUG26 24.00 C 0.00 0.00 0.00 1.04 -0.04 53 0 107 0
28AUG26 25.00 C 0.63 0.77 0.63 0.74 -0.03 53 16 111 -15
28AUG26 26.00 C 0.00 0.00 0.00 0.51 -0.03 53 0 50 0
28AUG26 27.00 C 0.00 0.00 0.00 0.34 -0.03 52 0 34 0
28AUG26 28.00 C 0.29 0.30 0.29 0.23 -0.02 52 2 96 0
28AUG26 29.00 C 0.00 0.00 0.00 0.15 -0.01 52 0 55 0
28AUG26 30.00 C 0.13 0.16 0.13 0.10 -0.01 53 16 15 +9
28AUG26 31.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 0.00 54 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.39 +0.12 58 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.91 +0.11 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.45 +0.11 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.00 +0.11 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.54 +0.09 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.13 +0.10 52 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.70 +0.08 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.30 +0.02 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.94 +0.03 51 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.55 -0.01 49 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 2.90 -0.02 49 0 68 0
29SEP26 22.00 C 0.00 0.00 0.00 2.34 -0.09 49 0 115 0
29SEP26 23.00 C 0.00 0.00 0.00 1.85 -0.04 49 0 55 0
29SEP26 24.00 C 0.00 0.00 0.00 1.47 -0.03 49 0 112 0
29SEP26 25.00 C 0.00 0.00 0.00 1.17 -0.02 50 0 108 0
29SEP26 26.00 C 0.00 0.00 0.00 0.90 -0.02 50 0 125 0
29SEP26 27.00 C 0.00 0.00 0.00 0.68 -0.02 50 0 61 0
29SEP26 28.00 C 0.60 0.60 0.60 0.51 -0.02 49 1 111 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.38 -0.01 49 0 72 0
29SEP26 30.00 C 0.00 0.00 0.00 0.28 -0.01 49 0 29 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.01 50 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 10 0
29SEP26 33.00 C 0.15 0.17 0.13 0.11 -0.01 49 24 41 +24
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 0.00 50 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 50 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 55 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 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.49 +0.11 54 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.04 +0.11 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.60 +0.12 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.15 +0.10 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.67 +0.04 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.28 +0.05 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.87 +0.03 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.47 +0.01 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.13 -0.04 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.79 -0.04 47 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 3.18 -0.04 47 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.63 -0.05 47 0 73 0
29OCT26 23.00 C 1.99 1.99 1.99 2.19 -0.03 47 11 44 -11
29OCT26 24.00 C 1.81 1.81 1.81 1.81 -0.03 48 15 33 -15
29OCT26 25.00 C 1.34 1.34 1.34 1.46 -0.05 48 5 61 +5
29OCT26 26.00 C 0.00 0.00 0.00 1.17 -0.05 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.93 -0.04 47 0 31 0
29OCT26 28.00 C 0.00 0.00 0.00 0.73 -0.04 47 0 26 0
29OCT26 29.00 C 0.00 0.00 0.00 0.57 -0.04 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.45 -0.03 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.35 -0.03 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.54 +0.05 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.11 +0.05 52 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 6.70 +0.05 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.32 +0.07 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.90 +0.04 51 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.49 +0.01 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.11 -0.02 49 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.74 -0.03 49 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.39 -0.04 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.06 -0.04 48 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 3.36 -0.03 45 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.83 -0.05 45 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.37 -0.12 45 0 31 0
30DEC26 24.00 C 0.00 0.00 0.00 2.05 -0.05 46 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.71 -0.04 46 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.41 -0.04 46 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.17 -0.05 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.97 -0.03 46 0 5 0
30DEC26 29.00 C 0.00 0.00 0.00 0.80 -0.03 46 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.65 -0.03 46 0 32 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 -0.02 46 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 -0.02 46 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 -0.02 46 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.29 -0.02 46 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.24 -0.02 46 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 0.00 46 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.01 46 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 46 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 7.80 +0.05 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.37 +0.01 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.96 -0.02 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.56 -0.03 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.18 -0.03 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.83 -0.03 50 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.47 -0.04 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.15 -0.04 48 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.84 -0.04 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.54 -0.04 48 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.01 -0.04 48 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.52 -0.05 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.10 -0.05 47 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 2.72 -0.05 47 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 2.38 -0.05 47 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 2.09 -0.05 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.82 -0.05 47 0 266 0
30MAR27 28.00 C 0.00 0.00 0.00 1.60 -0.04 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.39 -0.05 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.21 -0.05 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.06 -0.05 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.92 -0.04 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.81 -0.03 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.70 -0.04 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.61 -0.03 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.54 -0.02 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.46 -0.03 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.40 -0.03 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.35 -0.03 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.30 -0.03 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.20 -0.02 46 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.18 -0.01 46 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.05 +0.04 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.68 +0.04 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.38 +0.09 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.04 +0.10 52 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.71 +0.10 52 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.39 +0.10 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.06 +0.07 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.70 -0.06 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.43 -0.05 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.16 -0.05 49 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.66 -0.04 49 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.23 -0.03 49 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 3.86 -0.03 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.50 -0.03 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.21 -0.03 49 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.91 -0.03 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.65 -0.03 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.42 -0.03 50 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 2.19 -0.03 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.01 -0.02 50 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.83 -0.03 50 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.65 -0.03 50 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.52 -0.02 50 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.39 -0.02 50 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.26 -0.02 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.14 -0.02 50 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.05 -0.02 50 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.96 -0.02 50 0 23 0
TOTAL CALL 154 16,127 +3
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 40 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 62 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 29 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 131 0
30JUL26 19.50 P 0.09 0.09 0.09 0.03 -0.02 55 30 78 +27
30JUL26 20.00 P 0.13 0.15 0.08 0.06 -0.03 55 14 594 +5
30JUL26 21.00 P 0.25 0.25 0.19 0.20 -0.05 55 24 133 -1
30JUL26 22.00 P 0.58 0.80 0.45 0.46 -0.09 53 11 211 -2
30JUL26 23.00 P 0.91 0.91 0.91 0.96 -0.06 55 2 243 -2
30JUL26 24.00 P 0.00 0.00 0.00 1.63 -0.06 54 0 221 0
30JUL26 25.00 P 0.00 0.00 0.00 2.46 -0.04 55 0 119 0
30JUL26 26.00 P 0.00 0.00 0.00 3.45 +0.05 68 0 116 0
30JUL26 27.00 P 0.00 0.00 0.00 4.39 -0.07 69 0 278 0
30JUL26 28.00 P 0.00 0.00 0.00 5.36 -0.08 70 0 97 0
30JUL26 29.00 P 0.00 0.00 0.00 6.35 -0.06 74 0 83 0
30JUL26 30.00 P 0.00 0.00 0.00 7.35 -0.06 83 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 8.34 -0.07 0 0 1 0
30JUL26 32.00 P 0.00 0.00 0.00 9.35 -0.06 99 0 262 0
30JUL26 33.00 P 0.00 0.00 0.00 10.34 -0.07 0 0 62 -2
30JUL26 34.00 P 0.00 0.00 0.00 11.34 -0.07 0 0 180 -2
30JUL26 35.00 P 0.00 0.00 0.00 12.34 -0.07 0 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 13.35 -0.06 127 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 14.34 -0.07 0 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 15.34 -0.07 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.34 -0.07 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 17.34 -0.07 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.34 -0.07 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 19.34 -0.07 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 20.34 -0.07 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 21.34 -0.07 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 22.34 -0.07 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 23.34 -0.07 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 24.34 -0.07 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 25.34 -0.07 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 0.00 55 0 14 0
28AUG26 16.00 P 0.06 0.06 0.06 0.03 0.00 55 2 22 +2
28AUG26 16.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 91 0
28AUG26 17.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 47 0
28AUG26 17.50 P 0.00 0.00 0.00 0.09 -0.01 52 0 14 0
28AUG26 18.00 P 0.00 0.00 0.00 0.13 -0.02 52 0 71 0
28AUG26 18.50 P 0.00 0.00 0.00 0.19 -0.02 52 0 15 0
28AUG26 19.00 P 0.26 0.26 0.26 0.27 -0.01 53 2 56 +2
28AUG26 19.50 P 0.00 0.00 0.00 0.36 -0.02 52 0 38 0
28AUG26 20.00 P 0.56 0.56 0.53 0.48 -0.02 52 5 107 +3
28AUG26 21.00 P 0.74 0.74 0.73 0.77 -0.03 52 4 66 +4
28AUG26 22.00 P 1.35 1.35 1.35 1.17 -0.04 52 1 96 0
28AUG26 23.00 P 0.00 0.00 0.00 1.69 -0.04 52 0 112 0
28AUG26 24.00 P 0.00 0.00 0.00 2.36 0.00 54 0 22 0
28AUG26 25.00 P 0.00 0.00 0.00 2.99 -0.03 52 0 34 0
28AUG26 26.00 P 0.00 0.00 0.00 3.77 -0.02 52 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 4.62 -0.15 52 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 5.54 -0.13 54 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 6.45 -0.14 54 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 7.39 -0.14 53 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 8.36 -0.13 53 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 9.35 -0.11 54 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 10.34 -0.11 0 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 11.34 -0.10 0 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 12.34 -0.10 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.35 -0.09 70 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.34 -0.10 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.34 -0.10 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.34 -0.10 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.34 -0.10 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.34 -0.10 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.34 -0.10 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.34 -0.10 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 0.00 50 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 1 0
29SEP26 16.50 P 0.20 0.20 0.20 0.13 -0.01 49 6 67 +6
29SEP26 17.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 -0.01 50 0 27 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 -0.01 50 0 56 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 -0.01 50 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 0.52 -0.01 50 0 66 0
29SEP26 19.50 P 0.00 0.00 0.00 0.64 -0.01 49 0 139 0
29SEP26 20.00 P 0.00 0.00 0.00 0.78 -0.01 49 0 89 0
29SEP26 21.00 P 0.00 0.00 0.00 1.12 -0.02 49 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.56 -0.03 49 0 123 0
29SEP26 23.00 P 0.00 0.00 0.00 2.10 0.00 49 0 79 0
29SEP26 24.00 P 0.00 0.00 0.00 2.77 +0.07 51 0 534 0
29SEP26 25.00 P 0.00 0.00 0.00 3.40 +0.03 50 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 4.16 -0.07 51 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 4.97 -0.07 52 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 5.81 -0.09 52 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 6.64 -0.13 51 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 7.56 -0.12 52 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 8.47 -0.13 51 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 9.41 -0.14 50 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 10.38 -0.12 51 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 11.35 -0.12 49 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 12.34 -0.12 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.35 -0.09 55 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 14.34 -0.10 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 15.34 -0.10 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.34 -0.10 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.34 -0.10 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.34 -0.10 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.34 -0.10 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.34 -0.10 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.34 -0.10 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.34 -0.10 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.34 -0.10 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.34 -0.10 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.34 -0.10 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.34 -0.10 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.34 -0.09 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.84 -0.10 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.34 -0.10 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.84 -0.09 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.34 -0.10 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 2 0
29OCT26 16.00 P 0.24 0.24 0.24 0.16 -0.02 47 1 1 +1
29OCT26 16.50 P 0.00 0.00 0.00 0.22 -0.01 47 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.36 -0.02 47 0 7 0
29OCT26 18.00 P 0.00 0.00 0.00 0.46 -0.03 47 0 21 0
29OCT26 18.50 P 0.00 0.00 0.00 0.57 -0.02 47 0 2 0
29OCT26 19.00 P 0.00 0.00 0.00 0.70 -0.03 47 0 67 0
29OCT26 19.50 P 0.00 0.00 0.00 0.84 -0.02 47 0 16 0
29OCT26 20.00 P 0.00 0.00 0.00 1.00 -0.02 47 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 1.36 -0.03 47 0 33 0
29OCT26 22.00 P 0.00 0.00 0.00 1.81 -0.02 47 0 127 0
29OCT26 23.00 P 2.32 2.32 2.32 2.32 -0.05 46 4 34 +4
29OCT26 24.00 P 0.00 0.00 0.00 2.92 -0.05 47 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 3.63 -0.10 48 0 1 0
29OCT26 26.00 P 0.00 0.00 0.00 4.38 -0.09 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.17 -0.08 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.99 -0.08 50 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.89 -0.04 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.73 -0.08 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.63 -0.08 51 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.55 -0.08 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 -0.02 46 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 -0.02 46 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.55 -0.01 46 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.66 0.00 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.76 -0.03 45 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 0.90 -0.02 45 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.06 -0.03 45 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.23 -0.03 45 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 1.42 -0.03 44 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.63 -0.03 44 0 138 0
30DEC26 21.00 P 0.00 0.00 0.00 2.08 -0.04 44 0 363 0
30DEC26 22.00 P 2.40 2.40 2.40 2.59 -0.04 44 1 287 +1
30DEC26 23.00 P 0.00 0.00 0.00 3.16 -0.03 44 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 3.79 -0.04 43 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 4.46 -0.03 43 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 5.17 -0.03 42 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 5.93 -0.03 42 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 6.71 -0.02 41 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 7.52 -0.03 39 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.36 -0.02 38 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.22 -0.02 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.09 -0.02 31 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 10.98 -0.02 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.89 -0.03 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.80 -0.05 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.73 -0.06 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.67 -0.06 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.62 -0.07 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.59 -0.06 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.55 -0.06 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 18.52 -0.06 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.49 -0.06 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.47 -0.05 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.45 -0.05 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.42 -0.06 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.40 -0.06 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.40 -0.04 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.88 +0.44 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.87 +0.43 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.65 -0.03 45 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.77 -0.02 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 -0.03 45 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 1.04 -0.03 45 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 1.20 -0.04 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.37 -0.04 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.55 -0.03 45 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.75 -0.04 45 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.96 -0.04 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.17 -0.04 45 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 2.66 -0.05 45 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 3.19 -0.04 45 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.76 -0.05 44 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 4.38 -0.04 44 0 515 0
30MAR27 25.00 P 0.00 0.00 0.00 5.03 -0.04 44 0 13 0
30MAR27 26.00 P 0.00 0.00 0.00 5.72 -0.05 43 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 6.44 -0.04 43 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 7.19 -0.05 42 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.97 -0.04 42 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.77 -0.04 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.60 -0.03 40 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.43 -0.03 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.29 -0.03 37 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.16 -0.05 35 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.05 -0.07 31 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.94 -0.09 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.84 -0.11 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.81 -0.07 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.75 -0.07 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.70 -0.07 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.66 -0.06 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.60 -0.06 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.58 -0.06 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.54 -0.06 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.51 -0.06 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.48 -0.06 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.46 -0.05 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.88 +0.39 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.87 +0.41 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.24 -0.02 51 0 26 0
29JUN27 16.00 P 0.00 0.00 0.00 1.39 -0.02 51 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.58 -0.02 51 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.77 -0.02 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.96 -0.03 51 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.17 -0.03 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.37 -0.06 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.59 -0.07 51 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.87 -0.03 52 0 22 0
29JUN27 20.00 P 0.00 0.00 0.00 3.10 -0.06 51 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 3.64 -0.07 51 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 4.23 -0.05 52 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 4.88 -0.03 52 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.52 -0.03 52 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.22 -0.02 53 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 6.90 -0.06 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.65 -0.05 53 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.39 -0.09 53 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.18 -0.08 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.98 -0.10 53 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.79 -0.11 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.63 -0.10 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.48 -0.11 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.34 -0.11 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.24 -0.08 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.07 -0.13 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.96 -0.14 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.86 -0.14 54 0 0 0
TOTAL PUT 107 10,216 +46
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$ 80.700
24JUL26 49.00 C 0.00 0.00 0.00 31.71 -0.11 0 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 30.71 -0.11 0 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 28.21 -0.11 0 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 25.87 +0.05 224 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 23.21 -0.11 0 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 20.71 -0.11 0 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 18.37 +0.07 158 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 15.74 -0.06 103 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 13.22 -0.10 70 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 10.80 -0.02 86 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 8.22 -0.10 42 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 5.73 -0.10 36 0 0 0
24JUL26 77.50 C 3.45 3.45 3.45 3.23 -0.13 21 2 14 +2
24JUL26 80.00 C 0.92 0.93 0.74 0.93 -0.17 16 35 311 -33
24JUL26 82.50 C 0.08 0.08 0.07 0.19 +0.08 26 54 360 +14
24JUL26 85.00 C 0.00 0.00 0.00 0.07 +0.06 36 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 32.74 -0.07 112 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 31.74 -0.08 106 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.74 -0.08 100 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 28.24 -0.08 85 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.87 +0.04 125 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.24 -0.08 0 0 3 0
30JUL26 60.00 C 0.00 0.00 0.00 20.74 -0.08 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.37 +0.04 88 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.75 -0.09 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.25 -0.11 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 10.80 -0.06 46 0 40 0
30JUL26 72.50 C 0.00 0.00 0.00 8.25 -0.11 0 0 30 0
30JUL26 75.00 C 0.00 0.00 0.00 5.76 -0.12 19 0 111 0
30JUL26 77.50 C 3.30 3.30 3.16 3.32 -0.15 17 33 1,551 -10
30JUL26 80.00 C 1.00 1.29 1.00 1.18 -0.15 14 35 3,976 0
30JUL26 82.50 C 0.19 0.25 0.19 0.27 -0.08 17 35 2,211 +12
30JUL26 85.00 C 0.05 0.05 0.05 0.07 0.00 20 11 2,789 -8
30JUL26 87.50 C 0.02 0.02 0.02 0.03 +0.01 25 2 1,386 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1,732 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,063 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 965 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 30.74 -0.08 0 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 28.24 -0.08 0 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 25.87 +0.04 118 0 0 0
31JUL26 57.50 C 0.00 0.00 0.00 23.25 -0.07 68 0 0 0
31JUL26 60.00 C 0.00 0.00 0.00 20.74 -0.09 0 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 18.37 +0.04 83 0 0 0
31JUL26 65.00 C 0.00 0.00 0.00 15.75 -0.09 0 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 13.25 -0.11 0 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 10.80 -0.06 42 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 8.26 -0.11 21 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 5.77 -0.11 19 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 3.33 -0.14 16 0 0 0
31JUL26 80.00 C 1.10 1.22 1.10 1.23 -0.14 14 60 288 +60
31JUL26 82.50 C 0.00 0.00 0.00 0.27 -0.08 16 0 2 0
31JUL26 85.00 C 0.07 0.07 0.06 0.07 0.00 19 47 48 +44
31JUL26 87.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
31JUL26 90.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 32.83 -0.08 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 31.82 -0.10 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.74 -0.18 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 28.36 -0.07 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.87 -0.07 32 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 23.32 -0.12 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.83 -0.12 0 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 18.37 -0.09 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.85 -0.12 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.41 -0.11 18 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.93 -0.11 19 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 8.47 -0.13 17 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 6.10 -0.15 17 0 895 0
28AUG26 77.50 C 3.55 3.55 3.55 3.85 -0.22 15 12 911 +2
28AUG26 80.00 C 1.80 2.05 1.77 2.05 -0.20 14 48 1,507 +40
28AUG26 82.50 C 0.79 0.90 0.79 1.03 -0.11 16 15 1,510 +7
28AUG26 85.00 C 0.34 0.36 0.34 0.48 -0.03 17 176 1,475 0
28AUG26 87.50 C 0.15 0.16 0.15 0.22 +0.02 18 206 1,087 +197
28AUG26 90.00 C 0.10 0.10 0.10 0.09 +0.01 19 1 1,316 0
28AUG26 92.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.86 -0.08 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.87 -0.08 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.87 -0.09 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.38 -0.08 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.87 -0.10 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.36 -0.12 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.90 -0.09 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.41 -0.09 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.85 -0.16 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.43 -0.11 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.95 -0.10 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.48 -0.12 16 0 125 0
29SEP26 75.00 C 0.00 0.00 0.00 6.10 -0.15 16 0 2,242 0
29SEP26 77.50 C 0.00 0.00 0.00 3.93 -0.14 15 0 797 0
29SEP26 80.00 C 2.20 2.20 2.13 2.05 -0.20 14 6 2,844 -5
29SEP26 82.50 C 1.03 1.08 0.92 1.03 -0.11 15 349 2,708 +91
29SEP26 85.00 C 0.50 0.50 0.43 0.48 -0.03 15 69 5,631 +31
29SEP26 87.50 C 0.25 0.25 0.25 0.22 +0.02 16 1 3,305 0
29SEP26 90.00 C 0.14 0.14 0.14 0.09 +0.01 17 20 4,305 +8
29SEP26 92.50 C 0.09 0.09 0.09 0.05 +0.01 18 30 1,374 +30
29SEP26 95.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 110 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 48.00 C 0.00 0.00 0.00 32.86 -0.09 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 31.87 -0.08 45 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 30.87 -0.10 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 28.38 -0.09 36 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.89 -0.09 35 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.40 -0.09 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.90 -0.09 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.41 -0.10 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.85 -0.16 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 13.43 -0.11 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 10.95 -0.10 17 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 8.48 -0.12 15 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 6.10 -0.15 15 0 725 0
29OCT26 77.50 C 0.00 0.00 0.00 4.01 -0.06 15 0 358 0
29OCT26 80.00 C 0.00 0.00 0.00 2.23 -0.11 14 0 1,309 0
29OCT26 82.50 C 1.20 1.25 1.20 1.03 -0.11 13 31 314 +29
29OCT26 85.00 C 0.68 0.68 0.68 0.48 -0.05 14 2 383 0
29OCT26 87.50 C 0.38 0.39 0.34 0.24 -0.03 14 330 222 +60
29OCT26 90.00 C 0.00 0.00 0.00 0.13 -0.01 15 0 110 0
29OCT26 92.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 32.86 -0.09 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.87 -0.08 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.87 -0.10 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.38 -0.09 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.89 -0.09 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.40 -0.09 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.90 -0.09 25 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 18.41 -0.10 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.91 -0.10 0 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 13.43 -0.11 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.95 -0.10 16 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 8.49 -0.13 14 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 6.18 -0.13 14 0 2,190 0
30DEC26 77.50 C 0.00 0.00 0.00 4.27 -0.05 15 0 1,464 0
30DEC26 80.00 C 2.80 2.80 2.80 2.66 -0.13 14 1 2,094 -1
30DEC26 82.50 C 1.80 1.80 1.80 1.54 -0.07 14 1 2,089 -1
30DEC26 85.00 C 1.17 1.17 1.17 0.91 -0.03 14 1 7,280 -1
30DEC26 87.50 C 0.76 0.76 0.76 0.52 0.00 14 2 3,951 -2
30DEC26 90.00 C 0.48 0.48 0.48 0.29 +0.01 14 1 4,348 +1
30DEC26 92.50 C 0.00 0.00 0.00 0.16 +0.02 14 0 1,173 0
30DEC26 95.00 C 0.00 0.00 0.00 0.09 +0.02 14 0 957 0
30DEC26 97.50 C 0.16 0.16 0.16 0.05 +0.01 15 3 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 +0.01 15 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 0.00 0.00 0.00 0.01 0.00 17 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 18 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 19 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 20 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
30MAR27 48.00 C 0.00 0.00 0.00 32.86 -0.09 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.87 -0.08 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.87 -0.10 35 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 28.38 -0.09 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.89 -0.09 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.40 -0.09 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.90 -0.09 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.41 -0.10 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.91 -0.10 0 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 13.43 -0.11 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.96 -0.12 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.71 +0.01 15 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 6.49 -0.14 14 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 4.89 -0.12 14 0 1,202 0
30MAR27 80.00 C 0.00 0.00 0.00 3.47 -0.10 14 0 496 0
30MAR27 82.50 C 0.00 0.00 0.00 2.40 -0.07 14 0 835 0
30MAR27 85.00 C 0.00 0.00 0.00 1.65 -0.04 14 0 771 0
30MAR27 87.50 C 0.00 0.00 0.00 1.10 -0.02 14 0 551 0
30MAR27 90.00 C 0.00 0.00 0.00 0.73 0.00 14 0 949 0
30MAR27 92.50 C 0.00 0.00 0.00 0.47 0.00 14 0 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.29 0.00 14 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.18 0.00 14 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.11 0.00 14 0 121 0
30MAR27 102.50 C 0.00 0.00 0.00 0.07 +0.01 14 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.86 -0.09 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.87 -0.08 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.87 -0.10 30 0 8 0
29JUN27 52.50 C 0.00 0.00 0.00 28.38 -0.09 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.89 -0.09 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.40 -0.09 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.90 -0.09 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.41 -0.10 16 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.91 -0.11 0 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.45 -0.13 14 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.10 -0.19 14 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 9.03 -0.19 15 0 60 0
29JUN27 75.00 C 0.00 0.00 0.00 7.42 -0.07 15 0 1,041 0
29JUN27 77.50 C 0.00 0.00 0.00 5.67 -0.16 14 0 267 0
29JUN27 80.00 C 0.00 0.00 0.00 4.49 -0.11 15 0 537 0
29JUN27 82.50 C 3.42 3.42 3.42 3.52 -0.05 15 2 417 0
29JUN27 85.00 C 0.00 0.00 0.00 2.75 -0.05 15 0 2,970 0
29JUN27 87.50 C 0.00 0.00 0.00 2.14 -0.05 15 0 496 0
29JUN27 90.00 C 0.00 0.00 0.00 1.66 -0.04 16 0 285 0
29JUN27 92.50 C 0.00 0.00 0.00 1.28 -0.03 16 0 307 0
29JUN27 95.00 C 0.00 0.00 0.00 0.97 -0.03 16 0 381 0
29JUN27 97.50 C 0.00 0.00 0.00 0.74 -0.03 16 0 4 0
29JUN27 100.00 C 0.00 0.00 0.00 0.59 -0.03 17 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 0.46 -0.03 17 0 34 0
29JUN27 105.00 C 0.36 0.36 0.36 0.36 -0.02 17 7 7 +7
29JUN27 107.50 C 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.21 -0.02 18 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.17 -0.01 18 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
TOTAL CALL 1,628 98,479 +574
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
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 0.00 140 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 0.04 0.00 27 0 105 0
24JUL26 80.00 P 0.32 0.32 0.25 0.23 -0.09 17 32 63 -12
24JUL26 82.50 P 0.00 0.00 0.00 1.92 +0.08 23 0 30 0
24JUL26 85.00 P 0.00 0.00 0.00 4.46 +0.26 45 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 6.87 +0.17 53 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 9.31 +0.11 54 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 11.81 +0.11 65 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 14.31 +0.11 76 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 16.81 +0.08 87 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 19.31 +0.08 97 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 21.80 +0.07 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 24.31 +0.08 116 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 26.81 +0.08 125 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 29.31 +0.08 134 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 528 0
30JUL26 72.50 P 0.01 0.01 0.01 0.01 0.00 28 2 1,248 -2
30JUL26 75.00 P 0.00 0.00 0.00 0.02 0.00 22 0 2,895 0
30JUL26 77.50 P 0.10 0.10 0.06 0.07 -0.03 17 25 4,062 +16
30JUL26 80.00 P 0.67 0.67 0.46 0.46 -0.07 15 68 3,506 -12
30JUL26 82.50 P 1.97 2.20 1.86 2.09 +0.03 18 4 2,261 +1
30JUL26 85.00 P 0.00 0.00 0.00 4.46 +0.23 27 0 6 0
30JUL26 87.50 P 0.00 0.00 0.00 6.87 +0.17 32 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 9.31 +0.11 34 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 11.81 +0.11 41 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.31 +0.11 48 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.10 +0.37 81 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.61 +0.38 89 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.11 +0.38 97 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.61 +0.38 105 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.11 +0.38 112 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.61 +0.38 119 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.11 +0.38 125 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 34.60 +0.37 131 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 37.10 +0.37 137 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
31JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
31JUL26 77.50 P 0.07 0.07 0.07 0.07 -0.03 16 60 80 +60
31JUL26 80.00 P 0.53 0.53 0.53 0.50 -0.07 15 2 2 +2
31JUL26 82.50 P 0.00 0.00 0.00 2.09 +0.03 18 0 60 0
31JUL26 85.00 P 0.00 0.00 0.00 4.46 +0.23 26 0 0 0
31JUL26 87.50 P 0.00 0.00 0.00 6.87 +0.17 31 0 0 0
31JUL26 90.00 P 0.00 0.00 0.00 9.31 +0.11 32 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 11.81 +0.11 39 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 14.36 +0.16 53 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 17.10 +0.37 77 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 19.61 +0.38 85 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 22.11 +0.38 93 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 24.61 +0.38 100 0 0 0
31JUL26 107.50 P 0.00 0.00 0.00 27.11 +0.38 107 0 0 0
31JUL26 110.00 P 0.00 0.00 0.00 29.61 +0.38 113 0 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 54 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.02 -0.01 20 0 689 0
28AUG26 72.50 P 0.00 0.00 0.00 0.05 -0.03 18 0 1,276 0
28AUG26 75.00 P 0.18 0.18 0.17 0.16 -0.05 16 8 2,320 -4
28AUG26 77.50 P 0.58 0.58 0.46 0.49 -0.08 16 183 2,710 +131
28AUG26 80.00 P 1.40 1.46 1.24 1.22 -0.09 15 255 2,282 +232
28AUG26 82.50 P 3.00 3.00 2.93 2.72 0.00 17 2 1,006 0
28AUG26 85.00 P 0.00 0.00 0.00 4.75 +0.09 19 0 1,002 0
28AUG26 87.50 P 0.00 0.00 0.00 6.87 +0.11 18 0 509 0
28AUG26 90.00 P 0.00 0.00 0.00 9.31 +0.11 20 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 11.81 +0.11 24 0 303 0
28AUG26 95.00 P 0.00 0.00 0.00 14.36 +0.16 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 17.25 +0.30 45 0 6 0
28AUG26 100.00 P 0.00 0.00 0.00 19.75 +0.31 50 0 10 0
28AUG26 102.50 P 0.00 0.00 0.00 22.26 +0.33 54 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.74 +0.32 58 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.23 +0.32 61 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.72 +0.32 64 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 32.21 +0.30 68 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 34.71 -0.46 71 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 37.21 +0.24 74 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 39 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 0.03 -0.01 19 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.17 -0.02 17 0 3,875 0
29SEP26 72.50 P 0.31 0.31 0.30 0.39 -0.03 16 50 2,276 -5
29SEP26 75.00 P 0.74 0.74 0.65 0.83 -0.03 15 46 4,327 +12
29SEP26 77.50 P 1.45 1.59 1.45 1.61 -0.02 14 8 2,458 +5
29SEP26 80.00 P 2.97 2.97 2.75 2.87 +0.01 12 5 5,137 0
29SEP26 82.50 P 0.00 0.00 0.00 4.73 +0.10 11 0 1,920 0
29SEP26 85.00 P 6.80 6.80 6.80 6.90 -0.13 0 10 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 9.50 +0.07 13 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 11.97 +0.08 14 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 14.45 +0.09 13 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 16.71 +0.24 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 19.20 +0.32 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 21.69 +0.32 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 24.17 +0.32 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 26.66 +0.32 0 0 120 0
29SEP26 107.50 P 0.00 0.00 0.00 29.15 +0.32 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 31.64 +0.32 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 34.13 +0.33 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.63 +0.34 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.12 +0.33 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.61 +0.33 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 0.01 -0.01 19 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 0.00 19 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 215 0
29OCT26 67.50 P 0.00 0.00 0.00 0.13 -0.02 17 0 267 0
29OCT26 70.00 P 0.25 0.25 0.24 0.28 -0.03 16 33 1,363 +33
29OCT26 72.50 P 0.52 0.53 0.50 0.57 -0.04 15 97 603 +97
29OCT26 75.00 P 1.04 1.04 0.96 1.09 -0.05 14 32 1,081 0
29OCT26 77.50 P 1.82 1.82 1.82 1.93 -0.03 14 30 687 +30
29OCT26 80.00 P 3.08 3.18 3.08 3.17 -0.01 13 3 315 +1
29OCT26 82.50 P 5.05 5.05 5.05 4.86 +0.01 11 1 771 +1
29OCT26 85.00 P 0.00 0.00 0.00 7.22 +0.07 13 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 9.58 +0.09 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.01 +0.10 15 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 14.47 +0.10 16 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.72 +0.25 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.20 +0.32 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.69 +0.32 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.17 +0.31 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.66 +0.32 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.15 +0.32 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.64 +0.32 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 0.02 -0.01 16 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 -0.01 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.11 -0.02 16 0 838 0
30DEC26 67.50 P 0.00 0.00 0.00 0.23 -0.03 15 0 2,089 0
30DEC26 70.00 P 0.00 0.00 0.00 0.45 -0.04 15 0 3,482 0
30DEC26 72.50 P 0.00 0.00 0.00 0.85 -0.05 14 0 1,238 0
30DEC26 75.00 P 1.28 1.33 1.28 1.47 -0.04 14 24 9,743 +20
30DEC26 77.50 P 2.18 2.18 2.18 2.38 -0.02 14 1 5,177 +1
30DEC26 80.00 P 3.58 3.58 3.48 3.63 +0.01 13 6 3,487 0
30DEC26 82.50 P 0.00 0.00 0.00 5.23 +0.02 12 0 1,392 0
30DEC26 85.00 P 0.00 0.00 0.00 7.22 +0.07 12 0 695 0
30DEC26 87.50 P 0.00 0.00 0.00 9.66 +0.11 14 0 241 0
30DEC26 90.00 P 0.00 0.00 0.00 12.03 +0.11 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 14.48 +0.11 14 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 16.72 +0.25 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 19.21 +0.32 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 21.70 +0.33 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 24.19 +0.33 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.66 +0.32 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.15 +0.32 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.64 +0.24 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.13 +0.32 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 36.64 +0.34 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.13 +0.34 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 0.01 -0.01 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.12 -0.02 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.23 -0.04 15 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.42 -0.05 14 0 593 0
30MAR27 70.00 P 0.67 0.67 0.67 0.74 -0.05 14 30 4,137 0
30MAR27 72.50 P 1.14 1.14 1.14 1.23 -0.05 14 5 548 0
30MAR27 75.00 P 0.00 0.00 0.00 1.93 -0.04 14 0 1,492 0
30MAR27 77.50 P 2.82 2.82 2.60 2.87 -0.01 13 33 481 -6
30MAR27 80.00 P 0.00 0.00 0.00 4.10 +0.02 13 0 441 0
30MAR27 82.50 P 0.00 0.00 0.00 5.62 +0.05 13 0 870 0
30MAR27 85.00 P 0.00 0.00 0.00 7.46 +0.07 12 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 9.81 +0.09 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 12.11 +0.10 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 14.50 +0.10 14 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.74 +0.27 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.21 +0.31 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.70 +0.32 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.19 +0.33 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.68 +0.34 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 29.15 +0.32 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.64 +0.24 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.15 +0.34 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.64 +0.34 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.13 +0.34 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 0.01 -0.01 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 -0.02 14 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 -0.04 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.07 -0.07 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.17 -0.09 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.34 -0.13 14 0 193 0
29JUN27 67.50 P 0.00 0.00 0.00 0.64 -0.16 14 0 542 0
29JUN27 70.00 P 0.00 0.00 0.00 1.11 -0.16 15 0 534 0
29JUN27 72.50 P 1.85 1.85 1.85 1.77 -0.15 15 3 3,864 +3
29JUN27 75.00 P 2.66 2.67 2.66 2.65 -0.12 15 23 1,207 +23
29JUN27 77.50 P 0.00 0.00 0.00 3.76 -0.08 15 0 493 0
29JUN27 80.00 P 0.00 0.00 0.00 5.14 -0.01 16 0 295 0
29JUN27 82.50 P 0.00 0.00 0.00 6.76 +0.06 16 0 49 0
29JUN27 85.00 P 0.00 0.00 0.00 8.58 +0.03 16 0 236 0
29JUN27 87.50 P 0.00 0.00 0.00 10.35 +0.07 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.49 +0.08 16 0 22 0
29JUN27 92.50 P 0.00 0.00 0.00 14.75 +0.08 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.11 +0.21 16 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 19.39 +0.23 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.75 +0.28 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 24.20 +0.31 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.68 +0.32 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.15 +0.31 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.64 +0.24 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.15 +0.34 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.64 +0.34 0 0 0 0
TOTAL PUT 1,081 108,382 +627
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$ 6.590
30JUL26 4.50 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.84 +0.03 0 0 1 0
30JUL26 6.00 C 0.55 0.55 0.53 0.60 +0.04 34 46 57 -21
30JUL26 6.25 C 0.00 0.00 0.00 0.36 +0.03 28 0 49 0
30JUL26 6.50 C 0.16 0.16 0.16 0.17 +0.02 28 3 313 +3
30JUL26 6.75 C 0.06 0.06 0.06 0.06 +0.01 29 8 170 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 32 0 492 0
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 58 0 1,655 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 112 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.36 +0.04 33 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 1.11 +0.03 26 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.87 +0.03 26 0 150 0
28AUG26 6.00 C 0.00 0.00 0.00 0.65 +0.02 28 0 1,219 0
28AUG26 6.25 C 0.00 0.00 0.00 0.44 +0.01 25 0 72 0
28AUG26 6.50 C 0.00 0.00 0.00 0.29 +0.01 27 0 63 0
28AUG26 6.75 C 0.15 0.15 0.15 0.18 +0.01 28 20 215 -20
28AUG26 7.00 C 0.10 0.11 0.10 0.11 +0.01 29 8 424 +6
28AUG26 7.25 C 0.06 0.06 0.06 0.06 0.00 29 10 835 +10
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 29 0 670 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 32 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,394 0
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 47 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 60 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 2.10 +0.03 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.36 +0.03 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.11 +0.02 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.87 +0.02 25 0 0 0
29SEP26 6.00 C 0.65 0.65 0.65 0.67 +0.04 30 45 56 +45
29SEP26 6.25 C 0.00 0.00 0.00 0.46 +0.02 27 0 32 0
29SEP26 6.50 C 0.31 0.31 0.31 0.31 +0.03 27 1 190 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 +0.02 27 0 28 0
29SEP26 7.00 C 0.13 0.13 0.13 0.11 +0.01 27 2 265 +2
29SEP26 7.25 C 0.00 0.00 0.00 0.07 +0.01 28 0 2,048 0
29SEP26 7.50 C 0.06 0.06 0.06 0.04 +0.01 29 27 953 0
29SEP26 7.75 C 0.05 0.05 0.05 0.02 0.00 28 30 448 +30
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 510 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 39 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 53 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.70 0.00 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.36 +0.01 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.11 +0.02 21 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.87 +0.02 23 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.67 +0.03 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.46 +0.02 25 0 5 0
29OCT26 6.50 C 0.00 0.00 0.00 0.34 +0.02 27 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.23 +0.02 27 0 302 0
29OCT26 7.00 C 0.16 0.18 0.16 0.15 +0.01 27 62 175 +50
29OCT26 7.25 C 0.00 0.00 0.00 0.09 0.00 27 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 0.00 27 0 72 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 0.00 28 0 10 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 210 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 525 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 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 2.10 +0.01 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.70 0.00 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.36 +0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.11 +0.01 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.89 +0.03 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.69 +0.03 26 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 +0.01 26 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 +0.02 27 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 +0.03 28 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 +0.03 29 0 215 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 +0.02 28 0 511 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 943 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 +0.02 28 0 803 0
30DEC26 8.00 C 0.10 0.11 0.10 0.08 +0.02 29 111 3,399 +111
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.02 29 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 576 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 30 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.70 0.00 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.36 +0.01 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.14 +0.02 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.95 +0.02 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.78 +0.02 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.64 +0.02 27 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.52 +0.02 27 0 46 0
30MAR27 6.75 C 0.00 0.00 0.00 0.42 +0.01 27 0 355 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 +0.01 27 0 419 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 +0.01 27 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 0.00 26 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 0.00 26 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 0.00 26 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 0.00 26 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 0.00 27 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 26 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 27 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 27 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 27 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 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 27 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 2.10 +0.01 0 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.70 0.00 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.37 +0.01 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.18 +0.01 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.00 0.00 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.86 +0.01 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.73 0.00 26 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.62 0.00 26 0 2 0
29JUN27 6.75 C 0.00 0.00 0.00 0.54 0.00 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.47 +0.01 28 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 +0.01 28 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.22 0.00 27 0 38 0
29JUN27 8.25 C 0.00 0.00 0.00 0.18 0.00 27 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.15 0.00 27 0 160 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 -0.01 27 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 0.00 27 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 0.00 28 0 46 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 0.00 28 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 0.00 28 0 490 0
TOTAL CALL 373 39,168 +216
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 118 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 99 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 80 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 457 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 746 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 30 0 557 0
30JUL26 6.50 P 0.09 0.09 0.09 0.08 -0.02 29 2 126 -2
30JUL26 6.75 P 0.00 0.00 0.00 0.22 -0.03 30 0 433 0
30JUL26 7.00 P 0.00 0.00 0.00 0.43 -0.05 33 0 669 0
30JUL26 7.25 P 0.00 0.00 0.00 0.68 -0.04 46 0 1,647 -1
30JUL26 7.50 P 0.00 0.00 0.00 0.94 -0.03 64 0 561 0
30JUL26 7.75 P 0.00 0.00 0.00 1.18 -0.03 69 0 134 0
30JUL26 8.00 P 0.00 0.00 0.00 1.44 -0.02 86 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.69 -0.02 96 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.94 -0.02 105 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.19 -0.02 115 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.44 -0.02 124 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.70 -0.01 139 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.95 -0.01 147 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.20 -0.01 155 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.44 -0.02 154 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.95 -0.01 177 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 66 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 526 0
28AUG26 6.25 P 0.11 0.11 0.10 0.10 -0.02 28 17 487 +12
28AUG26 6.50 P 0.00 0.00 0.00 0.20 -0.02 29 0 692 0
28AUG26 6.75 P 0.00 0.00 0.00 0.33 -0.03 29 0 272 0
28AUG26 7.00 P 0.55 0.56 0.55 0.49 -0.06 27 400 571 -4
28AUG26 7.25 P 0.00 0.00 0.00 0.72 -0.05 32 0 114 0
28AUG26 7.50 P 0.00 0.00 0.00 0.95 -0.05 35 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.20 -0.04 41 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.45 -0.03 47 0 543 0
28AUG26 8.25 P 0.00 0.00 0.00 1.69 -0.03 50 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.94 -0.03 54 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.19 -0.02 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.44 -0.03 63 0 1 0
28AUG26 9.25 P 2.67 2.67 2.67 2.70 -0.01 71 20 95 +20
28AUG26 9.50 P 0.00 0.00 0.00 2.95 -0.01 75 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.20 -0.01 79 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.44 -0.02 80 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.95 -0.01 91 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 27 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 242 0
29SEP26 5.75 P 0.08 0.08 0.08 0.09 -0.01 26 25 343 +25
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 1,137 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 -0.02 26 0 1,036 0
29SEP26 6.50 P 0.43 0.43 0.43 0.41 -0.02 26 100 900 0
29SEP26 6.75 P 0.00 0.00 0.00 0.57 -0.04 25 0 418 0
29SEP26 7.00 P 0.00 0.00 0.00 0.81 -0.04 30 0 4,786 0
29SEP26 7.25 P 0.00 0.00 0.00 1.00 -0.02 26 0 2,972 0
29SEP26 7.50 P 0.00 0.00 0.00 1.22 -0.02 22 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.45 -0.02 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.69 -0.02 0 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.93 -0.02 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.18 -0.02 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.42 -0.02 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.67 -0.02 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 2.92 -0.02 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.17 -0.01 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.66 -0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.16 -0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.66 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.16 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.65 -0.02 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.15 -0.02 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.65 -0.02 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.15 -0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.65 -0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.14 -0.02 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 30 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 12 0
29OCT26 5.75 P 0.12 0.12 0.12 0.13 -0.02 27 3 94 +3
29OCT26 6.00 P 0.00 0.00 0.00 0.21 -0.02 26 0 45 0
29OCT26 6.25 P 0.00 0.00 0.00 0.32 -0.03 26 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 0.45 -0.04 25 0 950 0
29OCT26 6.75 P 0.00 0.00 0.00 0.61 -0.08 25 0 155 0
29OCT26 7.00 P 0.00 0.00 0.00 0.83 -0.06 27 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.03 -0.01 27 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.24 -0.02 25 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.47 -0.02 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.43 -0.02 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 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 +0.01 28 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 +0.01 28 0 21 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 0.00 27 0 817 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 0.00 27 0 328 0
30DEC26 6.00 P 0.25 0.25 0.25 0.30 -0.01 27 150 476 +150
30DEC26 6.25 P 0.00 0.00 0.00 0.42 0.00 27 0 113 0
30DEC26 6.50 P 0.00 0.00 0.00 0.55 -0.01 27 0 3,185 0
30DEC26 6.75 P 0.69 0.69 0.69 0.73 +0.01 28 50 523 +50
30DEC26 7.00 P 0.00 0.00 0.00 0.88 -0.02 26 0 513 0
30DEC26 7.25 P 0.00 0.00 0.00 1.07 -0.02 26 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.28 -0.02 26 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.50 -0.02 25 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.72 -0.02 22 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.96 -0.02 18 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.19 -0.02 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.44 -0.01 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.92 -0.02 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.17 -0.02 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.66 -0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.16 -0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.66 -0.01 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.16 -0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.65 -0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.15 -0.02 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 -0.01 25 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 -0.02 26 0 54 0
30MAR27 5.75 P 0.00 0.00 0.00 0.26 -0.03 25 0 245 0
30MAR27 6.00 P 0.00 0.00 0.00 0.36 -0.03 26 0 81 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 -0.04 25 0 639 0
30MAR27 6.50 P 0.00 0.00 0.00 0.61 -0.03 25 0 396 0
30MAR27 6.75 P 0.00 0.00 0.00 0.76 -0.03 25 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 0.94 -0.02 25 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.13 -0.02 26 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.33 -0.02 26 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.54 -0.02 26 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.76 -0.02 25 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.98 -0.02 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.22 -0.01 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.45 -0.02 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.17 -0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.42 -0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.66 -0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.16 -0.02 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 -0.01 27 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 -0.02 26 0 47 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 -0.02 26 0 220 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 24 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 -0.02 27 0 89 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 -0.02 26 0 163 0
29JUN27 5.75 P 0.00 0.00 0.00 0.35 -0.02 27 0 92 0
29JUN27 6.00 P 0.00 0.00 0.00 0.45 -0.03 26 0 190 0
29JUN27 6.25 P 0.00 0.00 0.00 0.58 -0.02 27 0 111 0
29JUN27 6.50 P 0.00 0.00 0.00 0.73 -0.01 27 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.87 -0.02 27 0 40 0
29JUN27 7.00 P 0.00 0.00 0.00 1.05 -0.01 28 0 64 0
29JUN27 7.25 P 0.00 0.00 0.00 1.23 -0.02 28 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.43 -0.01 28 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.63 -0.02 28 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.84 -0.01 29 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.04 -0.03 27 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.27 -0.01 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.49 -0.02 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.72 -0.02 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.19 -0.02 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
TOTAL PUT 767 36,492 +253
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$ 11.620
30JUL26 8.00 C 0.00 0.00 0.00 3.65 +0.10 128 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.40 +0.10 119 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.15 +0.10 110 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.90 +0.10 101 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.65 +0.10 92 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.40 +0.10 84 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.15 +0.10 75 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.88 +0.08 48 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.63 +0.08 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.13 +0.08 29 0 258 0
30JUL26 11.00 C 0.00 0.00 0.00 0.66 +0.07 30 0 458 0
30JUL26 11.50 C 0.00 0.00 0.00 0.28 +0.04 28 0 766 0
30JUL26 12.00 C 0.10 0.10 0.10 0.08 +0.01 29 10 400 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 0.00 31 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 49 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 107 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.67 +0.12 63 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.42 +0.12 58 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.17 +0.11 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.92 +0.11 49 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.68 +0.12 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.43 +0.11 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.18 +0.11 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.91 +0.08 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.67 +0.07 28 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.21 +0.06 27 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 0.83 +0.08 29 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 0.50 +0.05 28 0 13 0
28AUG26 12.00 C 0.23 0.23 0.23 0.28 +0.02 28 3 171 +3
28AUG26 12.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 170 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 245 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 0.00 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 32 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 44 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 3.68 +0.11 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.44 +0.12 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.19 +0.11 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.94 +0.11 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.70 +0.12 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.45 +0.11 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.21 +0.11 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.95 +0.08 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.72 +0.07 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.29 +0.07 27 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 0.92 +0.06 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.62 +0.05 27 0 689 0
29SEP26 12.00 C 0.40 0.40 0.40 0.40 +0.03 28 120 1,367 +120
29SEP26 12.50 C 0.00 0.00 0.00 0.24 +0.02 27 0 668 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 1,485 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 0.00 27 0 628 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 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 28 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 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 39 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 44 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 3.68 +0.11 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.44 +0.12 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.19 +0.11 39 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.95 +0.12 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.70 +0.11 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.46 +0.11 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.22 +0.11 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.96 +0.07 27 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.73 +0.06 26 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.32 +0.02 27 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.99 +0.05 28 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.68 +0.03 27 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.46 +0.04 27 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.30 +0.03 27 0 16 0
29OCT26 13.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 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 3.69 +0.12 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.44 +0.11 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.20 +0.12 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.96 +0.12 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.72 +0.11 32 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.48 +0.10 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.26 +0.10 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.04 +0.11 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.81 +0.08 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.44 +0.09 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.12 +0.08 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.86 +0.07 27 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 +0.06 27 0 227 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 +0.05 27 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 +0.05 27 0 230 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 +0.04 27 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 +0.02 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.70 +0.12 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.46 +0.11 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.23 +0.11 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.00 +0.11 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.77 +0.09 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.56 +0.10 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.35 +0.09 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.15 +0.08 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.93 +0.05 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.60 +0.05 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.31 +0.07 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.06 +0.03 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.87 +0.03 27 0 135 0
30MAR27 12.50 C 0.00 0.00 0.00 0.65 +0.02 26 0 502 0
30MAR27 13.00 C 0.00 0.00 0.00 0.50 +0.01 26 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.39 +0.01 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 +0.01 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 +0.02 26 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 0.00 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 0.00 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 3.76 +0.14 32 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.54 +0.11 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.32 +0.13 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.11 +0.10 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.89 +0.11 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.71 +0.12 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.52 +0.12 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.33 +0.11 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.13 +0.08 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.82 +0.07 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.54 +0.07 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.26 +0.03 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.07 +0.08 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.86 +0.05 26 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.71 +0.04 26 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.58 +0.04 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.47 +0.03 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.39 +0.04 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.31 +0.03 27 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
TOTAL CALL 133 14,516 +123
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 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 0 269 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 160 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 307 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 157 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 763 0
30JUL26 10.50 P 0.02 0.02 0.02 0.01 0.00 36 30 1,106 0
30JUL26 11.00 P 0.04 0.04 0.04 0.03 -0.02 29 50 484 -50
30JUL26 11.50 P 0.19 0.19 0.16 0.16 -0.04 30 15 464 -15
30JUL26 12.00 P 0.00 0.00 0.00 0.45 -0.07 28 0 443 0
30JUL26 12.50 P 0.00 0.00 0.00 0.89 -0.08 30 0 280 0
30JUL26 13.00 P 0.00 0.00 0.00 1.38 -0.08 0 0 84 0
30JUL26 13.50 P 0.00 0.00 0.00 1.88 -0.08 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.38 -0.09 0 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 2.88 -0.09 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.38 -0.09 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.88 -0.09 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.38 -0.09 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.88 -0.09 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.38 -0.09 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.88 -0.09 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.38 -0.09 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.88 -0.09 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 188 0
28AUG26 11.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 193 0
28AUG26 11.50 P 0.00 0.00 0.00 0.34 -0.06 27 0 308 0
28AUG26 12.00 P 0.62 0.62 0.61 0.62 -0.08 27 13 115 +13
28AUG26 12.50 P 0.00 0.00 0.00 0.98 -0.08 27 0 125 0
28AUG26 13.00 P 0.00 0.00 0.00 1.41 -0.08 27 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.89 -0.07 29 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.38 -0.11 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.88 -0.10 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.38 -0.10 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.88 -0.10 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.38 -0.10 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.88 -0.10 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.38 -0.10 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.88 -0.10 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.38 -0.10 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.88 -0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 30 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 115 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 151 0
29SEP26 10.50 P 0.21 0.21 0.21 0.19 -0.03 27 10 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.04 28 0 333 0
29SEP26 11.50 P 0.00 0.00 0.00 0.58 -0.06 27 0 807 0
29SEP26 12.00 P 0.00 0.00 0.00 0.89 -0.07 27 0 1,740 0
29SEP26 12.50 P 0.00 0.00 0.00 1.25 -0.08 27 0 946 0
29SEP26 13.00 P 0.00 0.00 0.00 1.67 -0.07 27 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 2.16 -0.10 32 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.63 -0.11 34 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.11 -0.11 35 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 3.60 -0.11 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.10 -0.10 42 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.59 -0.11 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.09 -0.11 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.58 -0.11 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.08 -0.11 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.58 -0.11 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.07 -0.11 57 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.05 -0.01 28 0 130 0
29OCT26 9.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.10 -0.02 27 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
29OCT26 11.00 P 0.50 0.50 0.50 0.45 -0.04 27 4 34 +4
29OCT26 11.50 P 0.00 0.00 0.00 0.67 -0.06 27 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.96 -0.07 26 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.31 -0.08 26 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.72 -0.07 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.18 -0.11 29 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.65 -0.10 30 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.12 -0.11 31 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.61 -0.10 34 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.10 -0.11 36 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.59 -0.11 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 +0.01 28 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 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 0.00 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 0.00 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.01 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 0.00 27 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 0.00 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 0.00 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 -0.01 27 0 59 0
30DEC26 11.00 P 0.00 0.00 0.00 0.58 -0.04 27 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.87 -0.01 28 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.14 -0.01 27 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.47 -0.02 27 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.84 -0.04 27 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.23 -0.10 26 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.67 -0.11 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.14 -0.10 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.62 -0.10 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.10 -0.11 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.59 -0.11 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.09 -0.11 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.58 -0.11 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.08 -0.11 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.58 -0.11 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.07 -0.11 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 -0.02 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.24 -0.02 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.30 -0.02 27 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.52 -0.03 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.71 -0.04 26 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 1.00 -0.05 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.22 -0.07 25 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.59 -0.06 26 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.94 -0.07 26 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.29 -0.10 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.71 -0.11 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.17 -0.10 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.63 -0.11 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.11 -0.11 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.60 -0.11 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.09 -0.11 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.58 -0.11 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.08 -0.11 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.58 -0.11 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.07 -0.11 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.09 0.00 27 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.12 0.00 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.15 0.00 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.19 0.00 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.24 0.00 27 0 4 0
29JUN27 9.25 P 0.00 0.00 0.00 0.29 -0.01 27 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.36 0.00 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.51 0.00 27 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.69 -0.01 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.89 -0.04 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.13 -0.06 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.41 -0.07 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.72 -0.07 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.06 -0.08 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.43 -0.09 26 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.82 -0.10 26 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.25 -0.09 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.69 -0.11 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.15 -0.10 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.63 -0.10 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.10 -0.13 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.58 -0.14 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.08 -0.13 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.58 -0.12 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.07 -0.13 32 0 0 0
TOTAL PUT 122 14,511 -48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 71.350
30JUL26 45.00 C 0.00 0.00 0.00 26.38 +0.84 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 25.38 +0.84 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 24.38 +0.84 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.39 +0.85 88 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.39 +0.85 82 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.39 +0.85 77 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.89 +0.85 63 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.39 +0.85 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.89 +0.84 0 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 11.39 +0.84 0 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 8.90 +0.84 32 0 50 0
30JUL26 65.00 C 6.00 6.00 6.00 6.42 +0.80 29 6 293 -6
30JUL26 67.50 C 3.45 4.02 3.45 4.02 +0.62 26 7 194 0
30JUL26 70.00 C 1.74 2.15 1.40 2.12 +0.49 29 128 946 +3
30JUL26 72.50 C 0.63 0.94 0.63 0.85 +0.19 29 390 1,073 +178
30JUL26 75.00 C 0.30 0.40 0.26 0.26 +0.07 29 213 1,070 +110
30JUL26 77.50 C 0.17 0.17 0.17 0.06 +0.02 30 58 516 +22
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 796 0
30JUL26 82.50 C 0.09 0.09 0.09 0.01 0.00 37 40 259 -30
30JUL26 85.00 C 0.07 0.07 0.07 0.01 0.00 43 33 384 +33
30JUL26 87.50 C 0.05 0.05 0.05 0.01 0.00 50 40 307 +24
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 62 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.50 +0.85 45 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 23.50 +0.85 39 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.50 +0.84 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.50 +0.84 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.01 +0.84 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.53 +0.99 31 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.06 +0.84 31 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.63 +0.82 30 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 9.30 +0.79 30 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 7.13 +0.72 30 0 345 0
28AUG26 67.50 C 0.00 0.00 0.00 5.22 +0.64 30 0 379 0
28AUG26 70.00 C 3.23 3.23 3.23 3.52 +0.48 29 7 654 0
28AUG26 72.50 C 2.28 2.28 2.28 2.31 +0.39 29 4 672 0
28AUG26 75.00 C 1.38 1.49 1.38 1.43 +0.21 29 19 445 +2
28AUG26 77.50 C 0.87 0.94 0.87 0.89 +0.20 30 48 469 +30
28AUG26 80.00 C 0.57 0.62 0.57 0.49 +0.12 30 11 321 +11
28AUG26 82.50 C 0.38 0.42 0.38 0.26 +0.07 30 17 786 +17
28AUG26 85.00 C 0.00 0.00 0.00 0.13 +0.04 30 0 284 0
28AUG26 87.50 C 0.21 0.21 0.21 0.06 +0.02 30 3 178 +3
28AUG26 90.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 142 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 5 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 30.54 +0.85 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.54 +0.85 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.55 +0.85 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.55 +0.85 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.55 +0.84 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 25.56 +0.85 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.56 +0.84 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.57 +0.85 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.57 +0.84 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.58 +0.85 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.10 +0.85 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.63 +1.09 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.06 +0.69 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.83 +0.80 28 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 9.59 +0.74 28 0 204 0
29SEP26 65.00 C 0.00 0.00 0.00 7.77 +0.91 31 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 5.57 +0.50 26 0 391 0
29SEP26 70.00 C 0.00 0.00 0.00 4.09 +0.43 27 0 676 0
29SEP26 72.50 C 0.00 0.00 0.00 2.90 +0.32 27 0 369 0
29SEP26 75.00 C 0.00 0.00 0.00 2.04 +0.24 28 0 1,123 0
29SEP26 77.50 C 1.21 1.21 1.21 1.40 +0.23 28 9 1,230 0
29SEP26 80.00 C 0.00 0.00 0.00 0.89 +0.15 28 0 2,406 0
29SEP26 82.50 C 0.78 0.78 0.78 0.56 +0.11 28 2 2,069 0
29SEP26 85.00 C 0.00 0.00 0.00 0.34 +0.08 28 0 225 0
29SEP26 87.50 C 0.00 0.00 0.00 0.20 +0.05 28 0 103 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 160 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 141 0
29OCT26 47.00 C 0.00 0.00 0.00 24.56 +0.84 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.57 +0.85 29 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.57 +0.84 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.58 +0.85 27 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.10 +0.85 26 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.65 +1.09 27 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.06 +0.61 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.95 +0.76 27 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 9.80 +0.70 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.85 +0.62 27 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 5.96 +0.45 26 0 33 0
29OCT26 70.00 C 0.00 0.00 0.00 4.55 +0.37 26 0 68 0
29OCT26 72.50 C 3.41 3.41 3.38 3.39 +0.30 26 2 116 +1
29OCT26 75.00 C 2.53 2.53 2.53 2.53 +0.22 27 1 237 0
29OCT26 77.50 C 1.77 1.90 1.60 1.88 +0.22 28 35 122 -6
29OCT26 80.00 C 1.22 1.22 1.22 1.31 +0.16 27 2 82 0
29OCT26 82.50 C 0.00 0.00 0.00 0.90 +0.12 27 0 31 0
29OCT26 85.00 C 0.00 0.00 0.00 0.60 +0.08 27 0 15 0
29OCT26 87.50 C 0.00 0.00 0.00 0.40 +0.06 27 0 184 0
29OCT26 90.00 C 0.00 0.00 0.00 0.26 +0.04 27 0 8 0
29OCT26 92.50 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29OCT26 95.00 C 0.34 0.34 0.34 0.10 +0.01 27 4 9 +4
30DEC26 42.00 C 0.00 0.00 0.00 29.54 +0.85 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.55 +0.85 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.55 +0.85 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.55 +0.84 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 25.56 +0.85 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.56 +0.84 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.57 +0.84 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.58 +0.84 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.60 +0.87 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.10 +0.85 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.65 +0.90 22 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 14.28 +0.51 22 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 12.41 +0.71 26 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 10.14 +0.34 24 0 311 0
30DEC26 65.00 C 0.00 0.00 0.00 8.69 +0.59 26 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 7.12 +0.63 26 0 321 0
30DEC26 70.00 C 0.00 0.00 0.00 5.58 +0.35 25 0 120 0
30DEC26 72.50 C 0.00 0.00 0.00 4.45 +0.30 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.51 +0.14 26 0 92 0
30DEC26 77.50 C 0.00 0.00 0.00 2.87 +0.26 27 0 110 0
30DEC26 80.00 C 0.00 0.00 0.00 2.22 +0.23 27 0 128 0
30DEC26 82.50 C 0.00 0.00 0.00 1.68 +0.17 27 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 1.25 +0.13 27 0 45 0
30DEC26 87.50 C 0.00 0.00 0.00 0.91 +0.08 26 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.68 +0.08 27 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.48 +0.06 26 0 0 0
30DEC26 95.00 C 0.60 0.60 0.60 0.35 +0.05 26 1 8 +1
30MAR27 44.00 C 0.00 0.00 0.00 27.55 +0.85 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.55 +0.84 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.56 +0.81 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.60 +0.80 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.66 +0.79 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.72 +0.70 24 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.80 +0.78 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.56 +0.79 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.37 +0.77 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.27 +0.73 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.29 +0.59 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 11.57 +0.63 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.92 +0.58 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 8.42 +0.52 26 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 6.98 +0.36 25 0 63 0
30MAR27 72.50 C 0.00 0.00 0.00 5.84 +0.31 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 4.88 +0.19 26 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 4.08 +0.24 26 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 3.40 +0.29 26 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.77 +0.26 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.23 +0.21 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 1.77 +0.17 26 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.42 +0.15 26 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 1.09 +0.11 26 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.86 +0.10 26 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 24.93 +0.72 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.01 +0.78 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.09 +0.77 21 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.19 +0.71 22 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.98 +0.74 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.85 +0.71 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 15.83 +0.68 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.96 +0.16 23 0 50 0
29JUN27 62.50 C 0.00 0.00 0.00 12.32 +0.55 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 10.79 +0.48 24 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 9.38 +0.41 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 8.13 +0.39 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 7.01 +0.34 25 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 6.00 +0.28 25 0 87 0
29JUN27 77.50 C 0.00 0.00 0.00 5.11 +0.26 25 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 4.36 +0.22 25 0 55 0
29JUN27 82.50 C 0.00 0.00 0.00 3.66 +0.17 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.13 +0.18 26 0 42 0
29JUN27 87.50 C 0.00 0.00 0.00 2.70 +0.16 26 0 58 0
29JUN27 90.00 C 2.31 2.36 2.31 2.30 +0.12 26 54 71 +44
29JUN27 92.50 C 0.00 0.00 0.00 1.86 +0.08 26 0 198 0
29JUN27 95.00 C 1.56 1.56 1.56 1.54 +0.08 26 2 2 +2
TOTAL CALL 1,136 25,601 +443
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 299 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 193 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 767 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 743 0
30JUL26 65.00 P 0.10 0.12 0.10 0.03 -0.04 30 27 769 -2
30JUL26 67.50 P 0.37 0.37 0.25 0.18 -0.17 29 31 1,121 +20
30JUL26 70.00 P 1.28 1.28 0.79 0.74 -0.42 29 238 639 +11
30JUL26 72.50 P 0.00 0.00 0.00 1.95 -0.64 29 0 233 0
30JUL26 75.00 P 0.00 0.00 0.00 3.86 -0.78 29 0 120 0
30JUL26 77.50 P 0.00 0.00 0.00 6.17 -0.84 28 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 8.65 -0.85 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 11.15 -0.85 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.02 -0.55 82 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.52 -0.76 92 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.03 -0.75 102 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.53 -0.75 110 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.03 -0.75 119 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 528 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 247 0
28AUG26 60.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 667 0
28AUG26 62.50 P 0.00 0.00 0.00 0.26 -0.06 30 0 667 0
28AUG26 65.00 P 0.60 0.60 0.60 0.60 -0.11 30 4 601 +4
28AUG26 67.50 P 1.28 1.34 1.20 1.13 -0.21 30 4 260 0
28AUG26 70.00 P 2.56 2.56 2.04 2.04 -0.42 30 10 474 +7
28AUG26 72.50 P 0.00 0.00 0.00 3.38 -0.43 31 0 257 0
28AUG26 75.00 P 0.00 0.00 0.00 4.93 -0.56 30 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 6.83 -0.66 30 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 8.96 -0.74 30 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 11.26 -0.79 30 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.05 -0.78 43 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.52 -0.76 47 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.03 -0.75 52 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.53 -0.75 57 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.03 -0.75 61 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 417 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.04 28 0 421 0
29SEP26 60.00 P 0.44 0.44 0.44 0.34 -0.07 28 2 415 +2
29SEP26 62.50 P 0.00 0.00 0.00 0.68 -0.13 28 0 256 0
29SEP26 65.00 P 1.35 1.35 1.35 1.23 -0.20 28 10 468 -10
29SEP26 67.50 P 1.93 1.93 1.93 2.03 -0.25 28 2 262 +2
29SEP26 70.00 P 3.20 3.20 3.20 3.13 -0.37 29 5 512 +5
29SEP26 72.50 P 0.00 0.00 0.00 4.50 -0.46 29 0 348 0
29SEP26 75.00 P 0.00 0.00 0.00 6.17 -0.56 30 0 158 0
29SEP26 77.50 P 0.00 0.00 0.00 7.82 -0.64 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.85 -0.71 28 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 12.04 -0.74 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.76 -0.80 35 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 17.19 -0.83 38 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.67 -0.85 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.19 -0.79 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.66 -0.77 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.14 -0.03 27 0 160 0
29OCT26 57.50 P 0.41 0.41 0.41 0.29 -0.07 27 15 75 +1
29OCT26 60.00 P 0.79 0.79 0.79 0.57 -0.11 27 15 47 +15
29OCT26 62.50 P 0.00 0.00 0.00 1.00 -0.16 27 0 59 0
29OCT26 65.00 P 1.70 1.70 1.70 1.62 -0.20 27 1 34 -1
29OCT26 67.50 P 0.00 0.00 0.00 2.46 -0.33 27 0 211 0
29OCT26 70.00 P 0.00 0.00 0.00 3.60 -0.42 28 0 178 0
29OCT26 72.50 P 0.00 0.00 0.00 4.99 -0.41 28 0 38 0
29OCT26 75.00 P 0.00 0.00 0.00 6.61 -0.51 28 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 8.21 -0.64 27 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 10.17 -0.70 27 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 12.28 -1.13 27 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 14.94 -0.80 32 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 17.32 -0.82 35 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 19.76 -0.84 37 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 22.25 -0.77 40 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 24.69 -0.76 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 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 27 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.19 -0.04 27 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.35 -0.08 26 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.63 -0.11 27 0 178 0
30DEC26 60.00 P 0.00 0.00 0.00 1.03 -0.16 27 0 434 0
30DEC26 62.50 P 0.00 0.00 0.00 1.60 -0.16 27 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 2.28 -0.24 26 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 3.18 -0.26 26 0 70 0
30DEC26 70.00 P 0.00 0.00 0.00 4.35 -0.32 26 0 165 0
30DEC26 72.50 P 0.00 0.00 0.00 5.81 -0.37 27 0 66 0
30DEC26 75.00 P 0.00 0.00 0.00 7.40 -0.31 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.89 -0.59 26 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 10.75 -0.65 26 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 12.76 -1.10 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.32 -0.77 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.60 -0.77 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.97 -0.79 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.39 -0.74 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.77 -0.76 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 -0.04 26 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.45 -0.06 26 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.73 -0.09 26 0 29 0
30MAR27 57.50 P 0.00 0.00 0.00 1.13 -0.12 26 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 1.65 -0.13 26 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 2.28 -0.17 26 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 3.03 -0.28 26 0 59 0
30MAR27 67.50 P 0.00 0.00 0.00 4.09 -0.19 26 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 5.28 -0.24 26 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 6.65 -0.29 26 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.21 -0.31 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 9.67 -0.55 26 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 11.44 -0.59 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.76 -0.65 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.84 -0.70 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.02 -0.74 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.30 -0.72 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.61 -0.71 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.94 -0.66 32 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.27 -0.06 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 -0.06 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.41 -0.07 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.50 -0.08 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.78 -0.13 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.16 -0.17 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.64 -0.23 26 0 48 0
29JUN27 60.00 P 0.00 0.00 0.00 2.28 -0.26 26 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 3.05 -0.30 26 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 3.96 -0.37 26 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 5.01 -0.44 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 6.22 -0.48 27 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 7.60 -0.52 27 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 9.09 -0.59 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 10.73 -0.62 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 12.52 -0.66 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.39 -0.72 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.41 -0.73 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.50 -0.78 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.69 -0.79 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.96 -0.81 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.29 -0.75 31 0 0 0
TOTAL PUT 364 19,846 +54
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$ 47.820
30JUL26 34.00 C 0.00 0.00 0.00 13.84 -0.11 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.85 -0.10 72 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.85 -0.10 65 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.85 -0.10 58 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.85 -0.10 51 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.85 -0.10 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.85 -0.10 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.85 -0.10 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.85 -0.11 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 4.85 -0.11 0 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 3.87 -0.11 27 0 177 0
30JUL26 45.00 C 0.00 0.00 0.00 2.91 -0.13 26 0 123 0
30JUL26 46.00 C 0.00 0.00 0.00 2.04 -0.13 26 0 227 0
30JUL26 47.00 C 1.48 1.48 1.48 1.29 -0.15 26 2 231 -2
30JUL26 48.00 C 0.00 0.00 0.00 0.73 -0.11 26 0 285 0
30JUL26 49.00 C 0.00 0.00 0.00 0.37 -0.08 26 0 157 0
30JUL26 50.00 C 0.25 0.25 0.25 0.16 -0.07 26 1 192 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 212 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.93 -0.10 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.93 -0.10 33 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.93 -0.10 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.94 -0.10 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.94 -0.11 25 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.08 +0.02 40 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.97 -0.11 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.01 -0.10 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.07 -0.10 27 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 5.17 -0.09 27 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 4.32 -0.09 27 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.53 -0.09 27 0 95 0
28AUG26 46.00 C 0.00 0.00 0.00 2.83 -0.08 27 0 66 0
28AUG26 47.00 C 0.00 0.00 0.00 2.21 0.00 27 0 196 0
28AUG26 48.00 C 0.00 0.00 0.00 1.68 -0.04 27 0 87 0
28AUG26 49.00 C 1.26 1.26 1.26 1.27 -0.02 27 1 35 +1
28AUG26 50.00 C 0.00 0.00 0.00 0.93 -0.03 28 0 406 0
28AUG26 52.50 C 0.45 0.47 0.45 0.37 -0.03 27 2 350 0
28AUG26 55.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 59 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 0.00 28 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.94 -0.10 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.95 -0.10 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.95 -0.10 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.96 -0.10 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.96 -0.10 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.97 -0.10 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.97 -0.10 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.98 -0.10 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.98 -0.10 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.99 -0.10 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.22 +0.12 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.10 -0.02 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.08 -0.07 28 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.09 -0.10 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.16 -0.10 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.27 -0.09 26 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.42 -0.09 26 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 4.62 -0.09 26 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 3.89 -0.09 26 0 99 0
29SEP26 46.00 C 0.00 0.00 0.00 3.18 -0.03 25 0 74 0
29SEP26 47.00 C 0.00 0.00 0.00 2.59 -0.05 25 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 2.10 -0.03 26 0 183 0
29SEP26 49.00 C 0.00 0.00 0.00 1.68 -0.02 26 0 297 0
29SEP26 50.00 C 1.44 1.44 1.44 1.34 -0.02 26 7 157 +7
29SEP26 52.50 C 0.00 0.00 0.00 0.69 -0.04 26 0 118 0
29SEP26 55.00 C 0.00 0.00 0.00 0.32 -0.03 26 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 -0.01 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 0.02 -0.01 26 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.98 -0.10 28 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.98 -0.11 22 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.11 +0.01 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.22 +0.11 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.11 -0.03 29 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.20 +0.05 30 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.15 -0.10 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.25 -0.10 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.39 -0.10 25 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.57 -0.11 25 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 4.82 -0.10 25 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 4.12 -0.09 25 0 70 0
29OCT26 46.00 C 0.00 0.00 0.00 3.47 -0.01 25 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 2.91 -0.02 25 0 40 0
29OCT26 48.00 C 0.00 0.00 0.00 2.42 -0.02 25 0 45 0
29OCT26 49.00 C 0.00 0.00 0.00 2.00 -0.02 25 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 1.67 0.00 25 0 30 0
29OCT26 52.50 C 1.05 1.05 1.05 0.96 -0.05 25 2 3 +2
29OCT26 55.00 C 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29OCT26 60.00 C 0.30 0.30 0.28 0.13 -0.01 25 30 30 +30
29OCT26 62.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 - 27 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 17.96 -0.10 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.96 -0.10 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.97 -0.10 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.11 +0.04 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.17 +0.09 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.21 +0.11 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.26 +0.16 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.31 +0.20 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.38 +0.24 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.48 +0.30 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.60 +0.12 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.56 -0.09 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.77 -0.08 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.02 -0.08 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.33 -0.08 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.69 -0.07 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.09 -0.06 24 0 23 0
30DEC26 47.00 C 0.00 0.00 0.00 3.56 -0.06 24 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 3.07 -0.01 24 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 2.65 -0.02 24 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 2.28 -0.03 24 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 1.50 -0.03 24 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.95 -0.02 24 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.57 -0.02 24 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 -0.01 24 0 78 0
30DEC26 62.50 C 0.40 0.40 0.40 0.19 -0.01 24 15 30 -15
30DEC26 65.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 0.00 24 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 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 14.47 +0.15 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.53 +0.14 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.60 +0.12 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.65 +0.12 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.94 +0.30 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.07 +0.29 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.25 +0.30 26 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.21 -0.11 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.47 -0.11 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.78 -0.11 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.12 -0.10 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.51 -0.10 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.94 -0.10 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.41 -0.10 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.94 -0.02 23 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 3.51 -0.01 24 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.11 -0.02 24 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.28 -0.04 24 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.61 -0.06 24 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.11 -0.05 24 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.75 -0.05 24 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.50 -0.03 24 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.33 -0.03 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 -0.02 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.59 -0.11 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.71 -0.11 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.84 -0.11 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.00 -0.11 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.18 -0.12 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.39 -0.11 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.64 -0.11 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.90 -0.11 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.22 -0.11 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.55 -0.11 24 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 6.94 +0.11 24 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 6.15 -0.10 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.62 -0.10 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 5.11 -0.10 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.65 -0.09 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.21 -0.10 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.80 -0.09 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.93 -0.08 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.22 -0.07 23 0 11 0
29JUN27 57.50 C 1.64 1.64 1.64 1.67 -0.05 23 1 1 +1
29JUN27 60.00 C 0.00 0.00 0.00 1.26 -0.04 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.97 -0.02 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.71 -0.02 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.50 -0.03 24 0 0 0
TOTAL CALL 61 6,644 +24
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 99 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 83 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 161 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 574 0
30JUL26 44.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 346 0
30JUL26 45.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 207 0
30JUL26 46.00 P 0.17 0.17 0.17 0.19 -0.04 27 1 133 -1
30JUL26 47.00 P 0.37 0.37 0.37 0.45 -0.04 27 10 137 0
30JUL26 48.00 P 0.87 0.87 0.87 0.87 -0.07 26 1 124 +1
30JUL26 49.00 P 0.00 0.00 0.00 1.51 -0.01 26 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 2.31 +0.03 26 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 4.68 +0.09 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.18 +0.10 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.68 -0.16 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.18 -0.17 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.69 -0.20 75 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.18 +0.10 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.68 +0.10 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.18 +0.10 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.68 +0.10 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.18 +0.10 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 29 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 0.00 29 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.03 0.00 27 0 19 0
28AUG26 41.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 26 0
28AUG26 42.00 P 0.18 0.18 0.18 0.12 0.00 27 1 72 -1
28AUG26 43.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 122 0
28AUG26 44.00 P 0.00 0.00 0.00 0.37 +0.01 27 0 175 0
28AUG26 45.00 P 0.55 0.58 0.55 0.58 0.00 27 7 193 0
28AUG26 46.00 P 0.83 0.83 0.83 0.86 -0.01 27 4 319 0
28AUG26 47.00 P 0.00 0.00 0.00 1.24 -0.01 27 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 1.73 0.00 27 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 2.32 +0.07 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.96 +0.06 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 4.93 +0.09 27 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 7.22 +0.10 27 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.68 -0.19 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.18 -0.17 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.69 -0.20 42 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.18 +0.10 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.68 +0.10 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.18 +0.10 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.68 +0.10 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.18 +0.10 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 0.00 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 0.00 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 0.00 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.15 0.00 26 0 65 0
29SEP26 41.00 P 0.00 0.00 0.00 0.24 0.00 26 0 96 0
29SEP26 42.00 P 0.00 0.00 0.00 0.37 +0.01 26 0 85 0
29SEP26 43.00 P 0.00 0.00 0.00 0.55 +0.01 26 0 154 0
29SEP26 44.00 P 0.00 0.00 0.00 0.79 +0.01 26 0 215 0
29SEP26 45.00 P 1.05 1.05 1.05 1.06 -0.02 26 30 116 +14
29SEP26 46.00 P 0.00 0.00 0.00 1.43 -0.02 26 0 289 0
29SEP26 47.00 P 1.77 1.77 1.76 1.87 -0.03 26 12 259 +12
29SEP26 48.00 P 0.00 0.00 0.00 2.39 -0.03 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 3.00 -0.01 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 3.61 +0.05 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 5.49 +0.07 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.64 +0.09 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.98 -0.18 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.37 -0.27 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.80 -0.34 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.36 -0.24 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.79 +0.10 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.28 +0.11 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.76 +0.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.25 +0.10 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.06 0.00 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.16 0.00 25 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.25 0.00 25 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.38 0.00 25 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.54 0.00 25 0 28 0
29OCT26 43.00 P 0.00 0.00 0.00 0.75 0.00 25 0 42 0
29OCT26 44.00 P 0.00 0.00 0.00 1.01 -0.01 25 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 1.31 -0.03 25 0 131 0
29OCT26 46.00 P 0.00 0.00 0.00 1.69 -0.05 25 0 56 0
29OCT26 47.00 P 0.00 0.00 0.00 2.14 -0.05 25 0 10 0
29OCT26 48.00 P 0.00 0.00 0.00 2.66 -0.06 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.26 -0.04 25 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 3.95 +0.13 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 5.68 +0.05 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 7.77 +0.07 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.06 -0.19 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.41 -0.28 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.81 -0.38 18 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.36 -0.30 30 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.80 - 28 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 0.01 -0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 0.00 25 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 0.00 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.10 0.00 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.33 +0.01 24 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.47 +0.01 24 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.64 +0.02 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.85 +0.02 24 0 63 0
30DEC26 43.00 P 1.04 1.04 1.04 1.08 0.00 24 3 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.37 -0.02 24 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.71 -0.04 24 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 2.11 -0.03 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.58 -0.04 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 3.10 -0.04 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.76 +0.16 25 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.28 +0.06 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.01 +0.07 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.01 +0.09 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.20 -0.19 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.55 -0.22 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.92 -0.28 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.36 -0.32 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.80 -0.33 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.28 -0.22 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.77 +0.11 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.25 +0.10 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 0.00 24 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.25 0.00 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.35 0.00 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.47 -0.01 24 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.60 0.00 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.78 -0.01 23 0 16 0
30MAR27 41.00 P 0.00 0.00 0.00 0.96 -0.05 23 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 1.20 -0.04 23 0 14 0
30MAR27 43.00 P 0.00 0.00 0.00 1.49 -0.03 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 1.81 -0.03 23 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.18 -0.03 23 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 2.59 -0.05 23 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 3.05 -0.07 23 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 3.58 -0.07 23 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 4.15 -0.07 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.79 +0.02 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.46 +0.03 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.35 +0.05 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.47 -0.20 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.66 -0.29 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.97 -0.30 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.47 -0.21 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.96 -0.17 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.38 -0.12 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.86 +0.20 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.34 +0.19 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.26 0.00 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.46 0.00 24 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.59 -0.01 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.75 -0.01 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.96 -0.01 24 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.20 -0.01 24 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 1.45 -0.01 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.76 0.00 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.08 0.00 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.46 -0.01 24 0 52 0
29JUN27 45.00 P 0.00 0.00 0.00 2.86 0.00 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.32 0.00 24 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 3.80 0.00 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.33 +0.01 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 4.89 0.00 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.49 +0.01 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.15 +0.02 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.02 +0.30 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.07 +0.38 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.88 -0.07 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.13 -0.14 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.47 -0.21 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.96 -0.17 26 0 0 0
TOTAL PUT 69 7,530 +25
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$ 27.460
24JUL26 17.00 C 0.00 0.00 0.00 10.47 +0.18 203 0 0 0
24JUL26 17.50 C 0.00 0.00 0.00 9.96 +0.17 0 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 9.49 +0.20 218 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 8.97 +0.18 169 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 8.47 +0.18 158 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 7.97 +0.18 147 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 7.47 +0.18 137 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 6.47 +0.18 117 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 5.46 +0.17 0 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 4.47 +0.18 80 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 3.47 +0.18 62 0 0 0
24JUL26 25.00 C 2.50 2.59 2.50 2.48 +0.16 54 28 60 0
24JUL26 26.00 C 1.71 1.71 1.43 1.55 +0.13 53 85 154 -5
24JUL26 27.00 C 0.68 1.07 0.68 0.74 +0.04 47 28 133 +23
24JUL26 28.00 C 0.29 0.44 0.27 0.29 -0.06 51 45 166 +22
24JUL26 29.00 C 0.12 0.17 0.12 0.10 -0.09 55 40 212 +10
24JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.07 58 0 80 0
24JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.06 62 0 133 0
24JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.03 76 0 3 0
24JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.02 89 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 101 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 11.50 +0.21 159 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.00 +0.21 150 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.47 +0.18 0 0 156 0
30JUL26 17.50 C 0.00 0.00 0.00 9.99 +0.20 126 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.49 +0.20 119 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.97 +0.17 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.47 +0.17 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.98 +0.18 86 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.47 +0.17 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.47 +0.17 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.47 +0.17 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.48 +0.18 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.50 +0.19 46 0 69 0
30JUL26 25.00 C 2.38 2.38 2.38 2.57 +0.25 47 15 105 +15
30JUL26 26.00 C 1.58 1.70 1.58 1.72 +0.19 45 16 383 -16
30JUL26 27.00 C 1.21 1.21 0.89 1.07 +0.12 47 39 2,332 -5
30JUL26 28.00 C 0.48 0.75 0.48 0.55 -0.03 45 181 1,705 -18
30JUL26 29.00 C 0.35 0.40 0.24 0.28 -0.07 46 145 1,821 +4
30JUL26 30.00 C 0.19 0.19 0.13 0.13 -0.09 47 52 2,346 -47
30JUL26 31.00 C 0.10 0.10 0.08 0.05 -0.09 47 13 1,405 +10
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.07 48 0 1,856 0
30JUL26 33.00 C 0.02 0.02 0.02 0.01 -0.05 51 1 1,468 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 1,311 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 1,124 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 795 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 555 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 226 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 293 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,265 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 101 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 106 0 557 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 111 0 657 0
31JUL26 17.00 C 0.00 0.00 0.00 10.53 +0.23 151 0 0 0
31JUL26 17.50 C 0.00 0.00 0.00 10.03 +0.23 142 0 0 0
31JUL26 18.00 C 0.00 0.00 0.00 9.53 +0.23 134 0 0 0
31JUL26 18.50 C 0.00 0.00 0.00 9.04 +0.24 130 0 0 0
31JUL26 19.00 C 0.00 0.00 0.00 8.54 +0.24 123 0 0 0
31JUL26 19.50 C 0.00 0.00 0.00 8.04 +0.24 115 0 0 0
31JUL26 20.00 C 0.00 0.00 0.00 7.54 +0.24 108 0 0 0
31JUL26 21.00 C 0.00 0.00 0.00 6.54 +0.24 93 0 0 0
31JUL26 22.00 C 0.00 0.00 0.00 5.54 +0.24 79 0 0 0
31JUL26 23.00 C 0.00 0.00 0.00 4.50 +0.19 54 0 0 0
31JUL26 24.00 C 0.00 0.00 0.00 3.53 +0.18 51 0 0 0
31JUL26 25.00 C 0.00 0.00 0.00 2.61 +0.24 49 0 30 0
31JUL26 26.00 C 2.09 2.09 1.73 1.76 +0.16 46 82 90 +60
31JUL26 27.00 C 1.34 1.35 1.34 1.07 +0.09 44 30 32 +28
31JUL26 28.00 C 0.57 0.80 0.57 0.60 0.00 45 73 59 +38
31JUL26 29.00 C 0.32 0.32 0.32 0.32 -0.04 47 5 6 +3
31JUL26 30.00 C 0.20 0.20 0.20 0.16 -0.06 48 1 5 +1
31JUL26 31.00 C 0.08 0.08 0.08 0.08 -0.06 50 2 13 +2
31JUL26 32.00 C 0.00 0.00 0.00 0.04 -0.05 52 0 2 0
31JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 0 0
31JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
31JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
31JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
31JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
31JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
31JUL26 39.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 10.57 +0.24 78 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.08 +0.24 75 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.59 +0.25 73 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.09 +0.25 68 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.60 +0.26 66 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.04 +0.19 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.54 +0.19 45 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.59 +0.22 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.63 +0.21 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.69 +0.18 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.85 +0.24 43 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 3.04 +0.22 42 0 620 0
28AUG26 26.00 C 0.00 0.00 0.00 2.43 +0.25 44 7 406 -7
28AUG26 27.00 C 1.91 1.93 1.67 1.79 +0.15 42 34 427 +8
28AUG26 28.00 C 1.24 1.33 1.24 1.32 +0.07 43 29 1,630 -11
28AUG26 29.00 C 1.00 1.11 0.98 0.98 +0.02 44 42 1,673 +2
28AUG26 30.00 C 0.72 0.85 0.68 0.72 -0.01 45 70 1,359 -41
28AUG26 31.00 C 0.62 0.62 0.50 0.53 -0.03 46 57 894 +20
28AUG26 32.00 C 0.39 0.41 0.38 0.39 -0.05 47 19 1,407 +16
28AUG26 33.00 C 0.32 0.35 0.29 0.29 -0.05 48 41 1,091 +2
28AUG26 34.00 C 0.23 0.23 0.23 0.21 -0.06 49 15 1,415 +15
28AUG26 35.00 C 0.00 0.00 0.00 0.16 -0.06 50 0 1,087 0
28AUG26 36.00 C 0.00 0.00 0.00 0.12 -0.06 51 0 2,366 0
28AUG26 37.00 C 0.00 0.00 0.00 0.09 -0.05 52 0 692 0
28AUG26 38.00 C 0.00 0.00 0.00 0.07 -0.05 53 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.05 -0.05 54 0 77 0
28AUG26 40.00 C 0.00 0.00 0.00 0.04 -0.04 55 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.03 -0.04 56 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 294 0
29SEP26 14.50 C 0.00 0.00 0.00 13.12 +0.26 78 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.56 +0.19 58 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.06 +0.19 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.57 +0.20 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.08 +0.20 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.59 +0.21 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.15 +0.27 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.66 +0.27 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.18 +0.28 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.69 +0.35 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.22 +0.30 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.73 +0.36 49 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 6.80 +0.41 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.90 +0.46 45 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 4.98 +0.36 42 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.17 +0.17 41 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.46 +0.14 41 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 2.83 +0.19 41 0 1,719 0
29SEP26 27.00 C 0.00 0.00 0.00 2.28 +0.14 41 0 3,987 0
29SEP26 28.00 C 1.80 1.98 1.75 1.84 +0.10 41 111 6,109 +55
29SEP26 29.00 C 1.45 1.49 1.42 1.47 +0.06 42 45 1,717 -30
29SEP26 30.00 C 1.17 1.19 1.12 1.16 +0.02 42 45 5,452 -30
29SEP26 31.00 C 1.04 1.06 0.89 0.91 -0.02 43 46 1,484 0
29SEP26 32.00 C 0.79 0.84 0.79 0.73 -0.02 44 56 1,877 +16
29SEP26 33.00 C 0.67 0.67 0.67 0.57 -0.04 44 1 4,429 +1
29SEP26 34.00 C 0.54 0.54 0.45 0.44 -0.06 44 238 2,298 +2
29SEP26 35.00 C 0.37 0.37 0.37 0.35 -0.06 45 45 2,754 0
29SEP26 36.00 C 0.00 0.00 0.00 0.27 -0.07 45 0 4,100 0
29SEP26 37.00 C 0.25 0.25 0.25 0.21 -0.08 46 100 947 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 -0.07 46 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 -0.07 47 0 532 0
29SEP26 40.00 C 0.00 0.00 0.00 0.10 -0.07 47 0 190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.07 47 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 -0.06 49 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.06 48 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.06 49 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.05 49 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.05 48 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 354 0
29OCT26 17.00 C 0.00 0.00 0.00 10.67 +0.27 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.19 +0.28 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.71 +0.28 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.23 +0.29 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.75 +0.28 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.28 +0.36 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.82 +0.41 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.91 +0.41 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.05 +0.40 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.16 +0.17 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.41 +0.15 41 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.72 +0.12 41 0 105 0
29OCT26 26.00 C 0.00 0.00 0.00 3.16 +0.15 42 0 558 0
29OCT26 27.00 C 0.00 0.00 0.00 2.62 +0.14 41 0 508 0
29OCT26 28.00 C 2.31 2.31 2.20 2.16 +0.11 41 45 962 +45
29OCT26 29.00 C 1.74 1.74 1.74 1.77 +0.05 41 15 1,108 +15
29OCT26 30.00 C 1.59 1.63 1.43 1.44 +0.03 42 1,215 1,125 +73
29OCT26 31.00 C 0.00 0.00 0.00 1.16 0.00 42 0 131 0
29OCT26 32.00 C 0.00 0.00 0.00 0.94 -0.02 42 0 245 0
29OCT26 33.00 C 0.00 0.00 0.00 0.76 -0.04 42 0 269 0
29OCT26 34.00 C 0.00 0.00 0.00 0.61 -0.05 42 0 324 0
29OCT26 35.00 C 0.00 0.00 0.00 0.49 -0.06 42 0 45 0
29OCT26 36.00 C 0.00 0.00 0.00 0.39 -0.08 43 0 18 0
29OCT26 37.00 C 0.00 0.00 0.00 0.31 -0.08 43 0 230 0
29OCT26 38.00 C 0.00 0.00 0.00 0.25 -0.08 43 0 1 0
29OCT26 39.00 C 0.00 0.00 0.00 0.20 -0.08 43 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.16 -0.08 44 0 185 0
29OCT26 41.00 C 0.00 0.00 0.00 0.13 -0.07 44 0 100 0
29OCT26 42.00 C 0.00 0.00 0.00 0.11 -0.06 45 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 11.71 +0.34 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.23 +0.32 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.75 +0.35 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.28 +0.37 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.81 +0.38 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.35 +0.41 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.89 +0.42 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.44 +0.46 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.00 +0.39 45 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.16 +0.38 44 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.31 +0.31 42 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.54 +0.26 41 0 85 0
30DEC26 24.00 C 4.87 4.87 4.87 4.91 +0.20 41 1 28 0
30DEC26 25.00 C 0.00 0.00 0.00 4.24 +0.15 40 0 450 0
30DEC26 26.00 C 0.00 0.00 0.00 3.68 +0.18 40 0 405 0
30DEC26 27.00 C 0.00 0.00 0.00 3.19 +0.16 40 0 1,597 0
30DEC26 28.00 C 0.00 0.00 0.00 2.75 +0.14 40 0 5,946 0
30DEC26 29.00 C 0.00 0.00 0.00 2.35 +0.12 40 0 576 0
30DEC26 30.00 C 0.00 0.00 0.00 2.03 +0.11 41 0 659 0
30DEC26 31.00 C 1.72 1.72 1.72 1.75 +0.09 41 63 520 -15
30DEC26 32.00 C 0.00 0.00 0.00 1.47 +0.04 41 0 880 0
30DEC26 33.00 C 0.00 0.00 0.00 1.25 +0.01 41 0 2,099 0
30DEC26 34.00 C 0.00 0.00 0.00 1.04 -0.03 41 0 2,374 0
30DEC26 35.00 C 0.00 0.00 0.00 0.88 -0.04 41 0 1,265 0
30DEC26 36.00 C 0.00 0.00 0.00 0.73 -0.06 41 0 166 0
30DEC26 37.00 C 0.00 0.00 0.00 0.62 -0.06 41 0 1,082 0
30DEC26 38.00 C 0.00 0.00 0.00 0.51 -0.06 41 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.43 -0.06 41 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.35 -0.07 41 0 93 0
30DEC26 41.00 C 0.00 0.00 0.00 0.29 -0.07 40 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 -0.07 41 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.20 -0.06 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 -0.05 41 0 185 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 -0.05 41 0 372 0
30MAR27 16.00 C 0.00 0.00 0.00 11.80 +0.43 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.28 +0.37 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.83 +0.42 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.44 +0.41 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.95 +0.35 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.52 +0.41 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.09 +0.37 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.68 +0.33 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.28 +0.37 40 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.50 +0.30 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.77 +0.29 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.09 +0.28 39 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 5.41 +0.22 38 0 331 0
30MAR27 25.00 C 0.00 0.00 0.00 4.85 +0.07 39 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 4.35 +0.21 39 0 681 0
30MAR27 27.00 C 3.93 3.93 3.86 3.87 +0.13 39 75 475 +30
30MAR27 28.00 C 0.00 0.00 0.00 3.48 +0.18 39 0 1,039 0
30MAR27 29.00 C 0.00 0.00 0.00 3.11 +0.18 40 0 278 0
30MAR27 30.00 C 0.00 0.00 0.00 2.76 +0.16 40 0 275 0
30MAR27 31.00 C 0.00 0.00 0.00 2.44 +0.12 40 0 272 0
30MAR27 32.00 C 0.00 0.00 0.00 2.17 +0.11 40 0 362 0
30MAR27 33.00 C 0.00 0.00 0.00 1.93 +0.09 40 0 538 0
30MAR27 34.00 C 0.00 0.00 0.00 1.72 +0.07 40 0 352 0
30MAR27 35.00 C 0.00 0.00 0.00 1.54 +0.04 41 0 618 0
30MAR27 36.00 C 0.00 0.00 0.00 1.37 +0.05 41 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.23 +0.06 41 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 1.12 +0.05 42 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.04 +0.11 43 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 0.90 +0.06 42 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.82 +0.07 43 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.74 +0.06 43 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.67 +0.06 43 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.61 +0.06 43 0 157 0
29JUN27 17.00 C 0.00 0.00 0.00 11.12 +0.36 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.70 +0.36 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.28 +0.35 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.87 +0.34 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.47 +0.33 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.08 +0.33 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.70 +0.32 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 7.97 +0.31 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.28 +0.30 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.62 +0.27 39 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 6.04 +0.26 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.49 +0.26 39 0 97 0
29JUN27 26.00 C 4.98 4.98 4.98 4.96 +0.16 38 1 46 +1
29JUN27 27.00 C 0.00 0.00 0.00 4.53 +0.17 39 0 11 0
29JUN27 28.00 C 0.00 0.00 0.00 4.08 +0.17 39 0 30 0
29JUN27 29.00 C 3.92 3.92 3.92 3.74 +0.20 39 10 130 0
29JUN27 30.00 C 0.00 0.00 0.00 3.40 +0.19 39 0 165 0
29JUN27 31.00 C 0.00 0.00 0.00 3.09 +0.18 40 0 103 0
29JUN27 32.00 C 0.00 0.00 0.00 2.77 +0.13 39 0 124 0
29JUN27 33.00 C 0.00 0.00 0.00 2.51 +0.11 39 0 121 0
29JUN27 34.00 C 0.00 0.00 0.00 2.28 +0.11 40 0 21 0
29JUN27 35.00 C 2.15 2.15 2.15 2.08 +0.02 40 1 26 +1
29JUN27 36.00 C 0.00 0.00 0.00 1.93 +0.06 40 0 53 0
29JUN27 37.00 C 0.00 0.00 0.00 1.76 +0.07 41 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.60 +0.07 41 0 42 0
29JUN27 39.00 C 0.00 0.00 0.00 1.48 +0.07 41 0 114 0
29JUN27 40.00 C 0.00 0.00 0.00 1.37 +0.15 42 0 29 0
29JUN27 41.00 C 0.00 0.00 0.00 1.25 +0.12 42 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.20 +0.17 43 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.12 +0.15 43 0 35 0
TOTAL CALL 3,308 114,426 +293
24JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
24JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
24JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 120 0
24JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 57 0
24JUL26 25.00 P 0.05 0.05 0.05 0.02 -0.01 58 10 81 -10
24JUL26 26.00 P 0.09 0.13 0.09 0.08 -0.06 52 43 195 +20
24JUL26 27.00 P 0.26 0.42 0.26 0.29 -0.15 49 81 344 +47
24JUL26 28.00 P 0.82 0.89 0.65 0.82 -0.29 50 134 193 +102
24JUL26 29.00 P 1.52 1.81 1.34 1.62 -0.34 52 90 122 -15
24JUL26 30.00 P 0.00 0.00 0.00 2.60 -0.22 69 0 202 0
24JUL26 31.00 P 0.00 0.00 0.00 3.54 -0.24 0 0 25 0
24JUL26 32.00 P 0.00 0.00 0.00 4.54 -0.22 0 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 5.57 -0.35 108 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 6.55 -0.39 107 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 7.57 -0.39 136 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 8.54 -0.45 0 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 9.57 -0.40 161 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 10.54 -0.51 0 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 11.57 -0.40 184 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 12.54 -0.44 0 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 13.54 -0.43 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 139 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 335 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 294 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 323 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,817 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,337 0
30JUL26 23.00 P 0.01 0.01 0.01 0.01 0.00 51 115 1,410 +48
30JUL26 24.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 2,852 0
30JUL26 25.00 P 0.10 0.12 0.10 0.10 +0.02 48 13 2,293 +2
30JUL26 26.00 P 0.25 0.30 0.20 0.24 -0.04 45 98 2,819 -65
30JUL26 27.00 P 0.58 0.62 0.50 0.54 -0.16 44 147 4,024 -6
30JUL26 28.00 P 1.06 1.16 1.00 1.06 -0.27 44 25 2,410 +15
30JUL26 29.00 P 0.00 0.00 0.00 1.82 -0.30 48 0 3,030 0
30JUL26 30.00 P 0.00 0.00 0.00 2.65 -0.36 47 0 2,916 0
30JUL26 31.00 P 0.00 0.00 0.00 3.57 -0.39 46 0 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 4.55 -0.39 49 0 1,536 0
30JUL26 33.00 P 0.00 0.00 0.00 5.57 -0.37 65 0 2 0
30JUL26 34.00 P 0.00 0.00 0.00 6.55 -0.39 65 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 7.57 -0.40 81 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.54 -0.45 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.57 -0.40 96 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.54 -0.51 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.57 -0.41 110 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.54 -0.44 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.54 -0.43 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.54 -0.43 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.54 -0.43 0 0 0 0
31JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
31JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
31JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
31JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
31JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
31JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
31JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
31JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
31JUL26 22.00 P 0.01 0.01 0.01 0.01 0.00 59 15 15 +15
31JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
31JUL26 24.00 P 0.00 0.00 0.00 0.05 0.00 51 0 3 0
31JUL26 25.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
31JUL26 26.00 P 0.33 0.35 0.29 0.28 -0.07 46 17 64 +17
31JUL26 27.00 P 0.00 0.00 0.00 0.58 -0.15 44 0 30 0
31JUL26 28.00 P 0.96 1.26 0.96 1.10 -0.25 44 30 0 0
31JUL26 29.00 P 1.81 1.81 1.81 1.83 -0.30 46 15 26 +11
31JUL26 30.00 P 0.00 0.00 0.00 2.68 -0.33 48 0 0 0
31JUL26 31.00 P 0.00 0.00 0.00 3.60 -0.36 49 0 0 0
31JUL26 32.00 P 0.00 0.00 0.00 4.56 -0.38 50 0 0 0
31JUL26 33.00 P 0.00 0.00 0.00 5.57 -0.37 61 0 0 0
31JUL26 34.00 P 0.00 0.00 0.00 6.55 -0.39 62 0 0 0
31JUL26 35.00 P 0.00 0.00 0.00 7.57 -0.40 77 0 0 0
31JUL26 36.00 P 0.00 0.00 0.00 8.54 -0.45 0 0 0 0
31JUL26 37.00 P 0.00 0.00 0.00 9.57 -0.40 91 0 0 0
31JUL26 38.00 P 0.00 0.00 0.00 10.54 -0.51 0 0 0 0
31JUL26 39.00 P 0.00 0.00 0.00 11.57 - 105 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 371 0
28AUG26 22.00 P 0.12 0.12 0.10 0.08 +0.01 43 63 307 -26
28AUG26 23.00 P 0.18 0.18 0.18 0.17 +0.01 43 43 2,086 0
28AUG26 24.00 P 0.36 0.36 0.30 0.31 -0.01 43 140 1,488 +134
28AUG26 25.00 P 0.52 0.58 0.48 0.52 -0.04 42 34 2,271 +1
28AUG26 26.00 P 0.78 0.85 0.78 0.81 -0.10 42 39 1,173 -1
28AUG26 27.00 P 1.23 1.23 1.23 1.22 -0.16 41 2 3,345 0
28AUG26 28.00 P 1.65 1.91 1.65 1.76 -0.23 42 22 2,961 +15
28AUG26 29.00 P 0.00 0.00 0.00 2.42 -0.28 43 0 2,049 0
28AUG26 30.00 P 0.00 0.00 0.00 3.16 -0.30 44 0 734 0
28AUG26 31.00 P 0.00 0.00 0.00 3.91 -0.38 43 0 549 0
28AUG26 32.00 P 0.00 0.00 0.00 4.92 -0.25 50 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 5.71 -0.37 45 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.68 -0.45 49 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.63 -0.37 50 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 8.59 -0.40 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.57 -0.40 51 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.56 -0.49 53 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.57 -0.41 59 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.57 -0.41 62 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 13.54 -0.46 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.54 -0.43 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.54 -0.43 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 238 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 229 0
29SEP26 18.00 P 0.05 0.05 0.05 0.01 0.00 40 56 421 -56
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 214 0
29SEP26 19.00 P 0.08 0.08 0.08 0.03 +0.01 41 44 585 +44
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 843 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 4,325 0
29SEP26 21.00 P 0.17 0.17 0.17 0.12 +0.02 41 10 1,704 +10
29SEP26 22.00 P 0.26 0.26 0.26 0.22 +0.02 41 10 2,342 +3
29SEP26 23.00 P 0.00 0.00 0.00 0.37 +0.01 41 0 2,266 0
29SEP26 24.00 P 0.64 0.64 0.62 0.58 -0.02 41 600 7,601 +328
29SEP26 25.00 P 0.83 0.93 0.83 0.86 -0.07 41 40 5,081 +24
29SEP26 26.00 P 1.29 1.29 1.22 1.21 -0.13 40 31 2,958 -1
29SEP26 27.00 P 1.70 1.71 1.70 1.66 -0.18 40 30 7,024 -15
29SEP26 28.00 P 2.22 2.22 2.21 2.20 -0.22 41 30 3,041 0
29SEP26 29.00 P 0.00 0.00 0.00 2.81 -0.31 41 0 1,785 0
29SEP26 30.00 P 0.00 0.00 0.00 3.52 -0.34 41 0 2,324 0
29SEP26 31.00 P 0.00 0.00 0.00 4.30 -0.23 43 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 5.10 -0.38 43 0 1,023 0
29SEP26 33.00 P 0.00 0.00 0.00 5.99 -0.39 44 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 6.88 -0.43 45 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 7.73 -0.52 44 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 8.66 -0.33 44 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 9.60 -0.47 43 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 10.56 -0.49 42 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 11.57 -0.44 46 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.57 -0.50 49 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.54 -0.46 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.54 -0.43 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.54 -0.43 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.54 -0.35 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.54 -0.41 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.54 -0.39 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.54 -0.35 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.54 -0.35 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 67 0
29OCT26 18.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.09 +0.02 43 0 11 0
29OCT26 19.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 68 0
29OCT26 19.50 P 0.00 0.00 0.00 0.15 +0.01 43 0 600 0
29OCT26 20.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 88 0
29OCT26 21.00 P 0.31 0.31 0.31 0.31 +0.01 42 30 315 +30
29OCT26 22.00 P 0.00 0.00 0.00 0.44 -0.03 41 0 230 0
29OCT26 23.00 P 0.00 0.00 0.00 0.64 -0.05 41 0 285 0
29OCT26 24.00 P 0.00 0.00 0.00 0.90 -0.08 41 0 165 0
29OCT26 25.00 P 1.22 1.22 1.22 1.22 -0.11 40 1 298 -1
29OCT26 26.00 P 1.62 1.62 1.61 1.60 -0.14 40 30 845 +30
29OCT26 27.00 P 2.11 2.11 2.02 2.06 -0.17 39 210 843 -180
29OCT26 28.00 P 2.56 2.65 2.56 2.58 -0.22 39 45 1,243 -15
29OCT26 29.00 P 0.00 0.00 0.00 3.21 -0.25 39 0 1,206 0
29OCT26 30.00 P 0.00 0.00 0.00 3.87 -0.30 39 0 240 0
29OCT26 31.00 P 0.00 0.00 0.00 4.65 -0.26 40 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 5.47 -0.32 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.32 -0.30 42 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 7.16 -0.33 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.99 -0.38 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.88 -0.47 40 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.81 -0.36 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.74 -0.41 40 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.68 -0.50 39 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.64 -0.49 39 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.60 -0.42 38 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.56 -0.54 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 88 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 0.00 41 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 244 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 123 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 125 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 +0.01 41 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.32 +0.01 41 0 81 0
30DEC26 20.00 P 0.00 0.00 0.00 0.39 0.00 41 0 455 0
30DEC26 21.00 P 0.00 0.00 0.00 0.57 0.00 41 0 999 0
30DEC26 22.00 P 0.00 0.00 0.00 0.78 -0.02 41 0 723 0
30DEC26 23.00 P 0.00 0.00 0.00 1.02 -0.06 40 0 1,508 0
30DEC26 24.00 P 1.33 1.33 1.33 1.33 -0.11 40 1 765 0
30DEC26 25.00 P 1.72 1.72 1.72 1.70 -0.13 40 2 2,852 +2
30DEC26 26.00 P 2.15 2.15 2.15 2.14 -0.15 40 1 3,083 +1
30DEC26 27.00 P 2.48 2.48 2.48 2.64 -0.17 40 2 2,441 +2
30DEC26 28.00 P 3.23 3.23 3.08 3.19 -0.20 40 42 1,005 +33
30DEC26 29.00 P 0.00 0.00 0.00 3.74 -0.25 39 0 942 0
30DEC26 30.00 P 0.00 0.00 0.00 4.42 -0.25 39 0 650 0
30DEC26 31.00 P 0.00 0.00 0.00 5.12 -0.28 39 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 5.85 -0.32 39 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 6.82 -0.22 42 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 7.64 -0.29 43 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 8.48 -0.27 43 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 9.35 -0.33 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.17 -0.40 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.08 -0.40 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.00 -0.41 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.93 -0.52 44 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.87 -0.41 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.81 -0.42 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.77 -0.41 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.73 -0.41 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.69 -0.36 45 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.65 -0.42 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.61 -0.43 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.59 -0.42 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 -0.04 38 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 -0.05 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 -0.05 38 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 -0.06 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 -0.06 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.36 -0.08 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.44 -0.08 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.52 -0.09 39 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.62 -0.09 39 0 641 0
30MAR27 21.00 P 0.00 0.00 0.00 0.84 -0.10 39 0 805 0
30MAR27 22.00 P 0.00 0.00 0.00 1.13 -0.08 39 0 650 0
30MAR27 23.00 P 0.00 0.00 0.00 1.44 -0.08 39 0 1,422 0
30MAR27 24.00 P 0.00 0.00 0.00 1.79 -0.10 39 0 1,071 0
30MAR27 25.00 P 0.00 0.00 0.00 2.20 -0.12 39 0 960 0
30MAR27 26.00 P 0.00 0.00 0.00 2.66 -0.13 39 0 1,848 0
30MAR27 27.00 P 3.12 3.21 3.12 3.17 -0.15 39 105 956 +75
30MAR27 28.00 P 0.00 0.00 0.00 3.73 -0.16 39 0 549 0
30MAR27 29.00 P 4.29 4.38 4.29 4.36 -0.16 39 30 457 0
30MAR27 30.00 P 0.00 0.00 0.00 5.03 -0.18 39 0 222 0
30MAR27 31.00 P 0.00 0.00 0.00 5.71 -0.21 40 0 49 0
30MAR27 32.00 P 0.00 0.00 0.00 6.47 -0.28 40 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.25 -0.28 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.04 -0.29 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.86 -0.37 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.71 -0.30 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.56 -0.31 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.43 -0.29 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.32 -0.32 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.16 -0.39 42 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.07 -0.40 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.05 -0.34 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.92 -0.41 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.86 -0.41 42 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.38 -0.07 39 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 0.46 -0.07 39 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.54 -0.07 39 0 33 0
29JUN27 18.50 P 0.00 0.00 0.00 0.62 -0.09 39 0 114 0
29JUN27 19.00 P 0.00 0.00 0.00 0.73 -0.09 39 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.84 -0.08 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.95 -0.10 39 0 408 0
29JUN27 21.00 P 1.26 1.26 1.26 1.20 -0.05 39 10 137 +10
29JUN27 22.00 P 0.00 0.00 0.00 1.48 -0.07 39 0 717 0
29JUN27 23.00 P 0.00 0.00 0.00 1.81 -0.08 38 0 1,130 0
29JUN27 24.00 P 0.00 0.00 0.00 2.21 -0.09 38 0 871 0
29JUN27 25.00 P 0.00 0.00 0.00 2.64 -0.11 39 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 3.12 -0.12 38 0 254 0
29JUN27 27.00 P 0.00 0.00 0.00 3.64 -0.13 39 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 4.20 -0.16 39 0 315 0
29JUN27 29.00 P 0.00 0.00 0.00 4.81 -0.17 39 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 5.46 -0.19 39 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 6.14 -0.20 39 0 34 0
29JUN27 32.00 P 0.00 0.00 0.00 6.85 -0.21 39 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.64 -0.24 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.42 -0.27 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.29 -0.27 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.02 -0.30 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.85 -0.31 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.71 -0.31 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.56 -0.29 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.36 -0.44 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.34 -0.33 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.23 -0.35 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.15 -0.34 42 0 0 0
TOTAL PUT 2,536 143,956 +628
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$ 76.750
30JUL26 50.00 C 0.00 0.00 0.00 26.79 +0.10 91 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.29 +0.10 76 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.79 +0.10 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.29 +0.09 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.79 +0.09 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.30 +0.10 47 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.80 +0.10 36 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 9.30 +0.10 25 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 6.80 +0.09 0 0 41 0
30JUL26 72.50 C 0.00 0.00 0.00 4.32 +0.09 18 0 253 0
30JUL26 75.00 C 2.17 2.17 1.88 2.00 +0.10 16 70 426 -15
30JUL26 77.50 C 0.58 0.68 0.58 0.57 +0.06 18 14 395 0
30JUL26 80.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 302 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 181 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 118 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.90 +0.09 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.41 +0.09 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.92 +0.10 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.43 +0.10 30 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.94 +0.10 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.44 +0.09 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.95 +0.09 0 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 9.46 +0.26 13 0 35 0
28AUG26 70.00 C 7.34 7.34 7.34 7.00 +0.26 15 9 109 -9
28AUG26 72.50 C 4.49 4.49 4.49 4.53 -0.11 11 15 101 +15
28AUG26 75.00 C 2.60 2.60 2.60 2.60 -0.02 14 15 115 +6
28AUG26 77.50 C 0.00 0.00 0.00 1.22 -0.07 14 0 290 0
28AUG26 80.00 C 0.00 0.00 0.00 0.47 -0.05 15 0 259 0
28AUG26 82.50 C 0.00 0.00 0.00 0.14 -0.04 15 0 127 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 25 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 29.91 +0.09 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.92 +0.10 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.92 +0.10 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.92 +0.09 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.43 +0.10 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.94 +0.10 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.45 +0.10 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.96 +0.10 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.47 +0.10 19 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.98 +0.10 16 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 9.50 +0.10 15 0 41 0
29SEP26 70.00 C 0.00 0.00 0.00 7.08 +0.09 15 0 51 0
29SEP26 72.50 C 4.57 4.72 4.57 4.69 +0.05 12 23 48 -23
29SEP26 75.00 C 2.83 2.85 2.83 2.88 +0.03 14 16 124 +15
29SEP26 77.50 C 1.52 1.52 1.47 1.57 0.00 14 30 565 0
29SEP26 80.00 C 0.74 0.74 0.74 0.75 -0.01 14 15 215 +15
29SEP26 82.50 C 0.00 0.00 0.00 0.32 -0.01 14 0 105 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 0.00 15 0 70 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.01 14 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 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 26.92 +0.09 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.43 +0.09 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.94 +0.10 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.45 +0.10 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.96 +0.10 17 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.47 +0.10 16 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.98 +0.10 14 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.52 +0.09 14 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.15 +0.08 14 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 4.88 +0.07 12 0 13 0
29OCT26 75.00 C 0.00 0.00 0.00 3.15 +0.02 13 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 1.89 +0.01 13 0 2 0
29OCT26 80.00 C 0.98 0.98 0.98 1.03 -0.01 14 1 26 +1
29OCT26 82.50 C 0.00 0.00 0.00 0.55 0.00 14 0 4 0
29OCT26 85.00 C 0.00 0.00 0.00 0.25 0.00 14 0 19 0
29OCT26 87.50 C 0.00 0.00 0.00 0.10 -0.01 14 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 0.00 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 28.92 +0.10 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.92 +0.10 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.92 +0.09 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.43 +0.09 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.94 +0.10 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.45 +0.10 17 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.96 +0.10 15 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.48 +0.10 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.06 +0.10 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.52 +0.09 8 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.33 +0.08 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.45 +0.08 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.85 +0.07 13 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.57 +0.05 13 0 147 0
30DEC26 80.00 C 1.41 1.41 1.41 1.63 +0.04 13 10 73 +10
30DEC26 82.50 C 0.00 0.00 0.00 0.98 +0.03 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.55 +0.02 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.30 0.00 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.16 +0.01 14 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 +0.01 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 27.14 +0.10 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.69 +0.10 15 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.24 +0.09 13 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.80 +0.10 13 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.37 +0.09 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.97 +0.09 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.63 +0.08 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.09 +0.07 9 0 6 0
30MAR27 70.00 C 0.00 0.00 0.00 8.09 +0.07 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.28 +0.06 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.72 +0.04 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.43 +0.04 13 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.40 +0.02 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.63 +0.01 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.06 +0.01 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.67 +0.01 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.41 0.00 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.25 -0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.15 0.00 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.50 +0.10 14 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.07 +0.10 13 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.65 +0.10 14 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.23 +0.09 13 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.84 +0.09 13 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.04 -0.37 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.23 +0.08 13 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.75 +0.07 10 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.81 +0.07 12 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.06 +0.05 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.54 +0.05 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.23 +0.04 13 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.14 +0.03 13 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.28 +0.02 13 0 12 0
29JUN27 85.00 C 0.00 0.00 0.00 1.63 +0.02 13 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.13 +0.01 13 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.77 +0.01 13 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.51 -0.01 13 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.33 0.00 13 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.22 0.00 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.14 0.00 13 0 0 0
TOTAL CALL 218 5,665 +15
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 44 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 271 0
30JUL26 72.50 P 0.05 0.05 0.05 0.02 0.00 18 6 352 0
30JUL26 75.00 P 0.00 0.00 0.00 0.26 0.00 18 0 399 0
30JUL26 77.50 P 1.46 1.46 1.40 1.33 -0.02 19 45 226 -8
30JUL26 80.00 P 0.00 0.00 0.00 3.30 -0.08 18 0 26 0
30JUL26 82.50 P 0.00 0.00 0.00 5.75 -0.10 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 8.25 -0.10 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 10.75 -0.10 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 13.25 -0.10 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.95 -0.38 75 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.45 -0.45 83 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.95 -0.46 91 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.45 -0.46 98 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 -0.02 15 0 162 0
28AUG26 72.50 P 0.27 0.27 0.27 0.20 -0.07 15 17 374 +17
28AUG26 75.00 P 0.74 0.78 0.74 0.72 -0.13 15 3 220 -1
28AUG26 77.50 P 0.00 0.00 0.00 1.85 -0.16 15 0 144 0
28AUG26 80.00 P 3.82 3.85 3.82 3.54 -0.15 15 26 119 0
28AUG26 82.50 P 0.00 0.00 0.00 5.77 -0.12 15 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.25 -0.35 0 0 71 0
28AUG26 87.50 P 0.00 0.00 0.00 10.75 -0.10 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.65 +0.30 40 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.14 -0.19 44 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.64 -0.26 49 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.15 -0.26 53 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.65 -0.26 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 60.00 P 0.04 0.04 0.04 0.01 0.00 21 60 79 +60
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 138 0
29SEP26 65.00 P 0.07 0.07 0.07 0.01 -0.01 15 5 194 +5
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.01 15 0 119 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 -0.03 14 0 352 0
29SEP26 72.50 P 0.00 0.00 0.00 0.57 -0.05 15 0 53 0
29SEP26 75.00 P 0.00 0.00 0.00 1.34 -0.07 15 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 2.62 -0.10 15 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 4.39 -0.10 16 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.35 -0.10 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.66 -0.11 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.09 -0.10 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.93 +0.27 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.41 -0.22 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.90 -0.30 33 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.38 -0.32 36 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.87 -0.32 39 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 0.00 14 0 21 0
29OCT26 67.50 P 0.00 0.00 0.00 0.10 -0.01 14 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.31 -0.03 14 0 126 0
29OCT26 72.50 P 0.00 0.00 0.00 0.76 -0.04 14 0 16 0
29OCT26 75.00 P 0.00 0.00 0.00 1.57 -0.08 14 0 3 0
29OCT26 77.50 P 0.00 0.00 0.00 2.85 -0.09 14 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.56 -0.10 15 0 13 0
29OCT26 82.50 P 0.00 0.00 0.00 6.45 -0.10 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.71 -0.10 14 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.11 -0.10 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.94 +0.28 24 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.41 -0.22 26 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.90 -0.30 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.38 -0.32 31 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.87 -0.32 34 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 0.00 14 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 0.00 14 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.24 0.00 14 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 0.55 -0.01 14 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 1.11 -0.01 14 0 240 0
30DEC26 75.00 P 0.00 0.00 0.00 1.99 -0.03 14 0 146 0
30DEC26 77.50 P 0.00 0.00 0.00 3.23 -0.05 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.87 -0.06 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.84 +0.12 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.81 -0.08 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.15 -0.09 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.94 +0.26 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.41 -0.22 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.90 -0.30 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.38 -0.32 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.87 -0.32 29 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 0.00 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.20 -0.01 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.44 -0.02 13 0 32 0
30MAR27 70.00 P 1.16 1.16 1.16 0.85 -0.03 13 15 59 +15
30MAR27 72.50 P 0.00 0.00 0.00 1.48 -0.04 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 2.41 -0.05 13 0 17 0
30MAR27 77.50 P 0.00 0.00 0.00 3.64 -0.06 14 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 5.21 -0.07 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.08 -0.08 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.21 -0.09 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.21 -0.10 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.01 +0.31 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.53 -0.10 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.09 -0.11 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.61 -0.14 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.04 -0.28 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.07 -0.01 13 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.17 0.00 13 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.34 -0.01 13 0 31 0
29JUN27 67.50 P 0.00 0.00 0.00 0.65 -0.02 13 0 39 0
29JUN27 70.00 P 0.00 0.00 0.00 1.12 -0.03 13 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 1.81 -0.04 13 0 8 0
29JUN27 75.00 P 0.00 0.00 0.00 2.76 -0.05 13 0 42 0
29JUN27 77.50 P 0.00 0.00 0.00 3.99 -0.06 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.50 -0.07 14 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.30 -0.08 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.36 -0.09 15 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.29 -0.09 13 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.05 +0.32 17 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.55 -0.10 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.10 -0.10 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.63 -0.13 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.04 -0.28 24 0 0 0
TOTAL PUT 177 5,022 +88
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 47.960
30JUL26 35.00 C 0.00 0.00 0.00 12.99 -0.77 73 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.99 -0.77 66 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.99 -0.77 59 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.99 -0.78 52 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.99 -0.78 44 0 6 0
30JUL26 40.00 C 0.00 0.00 0.00 7.99 -0.80 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.99 -0.80 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.99 -0.80 0 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 4.99 -0.81 0 0 563 0
30JUL26 44.00 C 0.00 0.00 0.00 4.00 -0.80 24 0 2,358 0
30JUL26 45.00 C 0.00 0.00 0.00 3.03 -0.78 24 0 2,625 0
30JUL26 46.00 C 0.00 0.00 0.00 2.12 -0.74 24 0 2,316 0
30JUL26 47.00 C 0.00 0.00 0.00 1.30 -0.68 23 0 2,757 0
30JUL26 48.00 C 1.02 1.03 0.65 0.73 -0.52 24 641 1,781 +56
30JUL26 49.00 C 0.73 0.79 0.33 0.35 -0.34 24 259 1,530 -4
30JUL26 50.00 C 0.36 0.36 0.17 0.14 -0.21 24 152 1,695 +118
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 1,117 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 251 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 162 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 90 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.07 -0.80 33 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.07 -0.80 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.07 -0.81 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.11 -0.66 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.08 -0.70 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.09 -0.72 22 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.11 -0.79 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.15 -0.78 24 0 567 0
28AUG26 43.00 C 0.00 0.00 0.00 5.21 -0.76 24 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 4.33 -0.72 24 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 3.50 -0.67 24 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 2.74 -0.63 24 0 1,150 0
28AUG26 47.00 C 2.52 2.52 2.52 2.13 -0.53 24 30 1,446 0
28AUG26 48.00 C 1.52 1.52 1.48 1.55 -0.52 24 40 1,541 -30
28AUG26 49.00 C 1.50 1.50 1.14 1.10 -0.40 24 60 1,126 -5
28AUG26 50.00 C 0.99 1.07 0.78 0.76 -0.33 24 20 1,042 +10
28AUG26 52.50 C 0.27 0.27 0.27 0.27 -0.13 24 17 875 +17
28AUG26 55.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 622 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 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 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.20 -0.67 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.16 -0.72 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.19 -0.71 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.22 -0.71 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.23 -0.73 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.27 -0.73 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.34 -0.75 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.44 -0.73 25 0 240 0
29SEP26 43.00 C 0.00 0.00 0.00 5.58 -0.70 25 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 4.77 -0.66 24 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 4.02 -0.61 24 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 3.30 -0.60 24 0 1,239 0
29SEP26 47.00 C 2.79 2.79 2.79 2.69 -0.54 24 30 1,509 +30
29SEP26 48.00 C 0.00 0.00 0.00 2.18 -0.43 24 0 2,035 0
29SEP26 49.00 C 2.03 2.03 2.03 1.70 -0.40 24 30 1,219 0
29SEP26 50.00 C 1.72 1.72 1.37 1.32 -0.37 24 85 748 +43
29SEP26 52.50 C 0.70 0.70 0.70 0.66 -0.24 24 30 1,891 -30
29SEP26 55.00 C 0.00 0.00 0.00 0.32 -0.10 25 0 4,086 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 -0.04 25 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.28 -0.70 28 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.31 -0.70 28 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.35 -0.69 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.39 -0.69 27 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.45 -0.68 27 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.46 -0.74 24 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.57 -0.72 24 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 6.70 -0.73 24 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 5.89 -0.69 24 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 5.12 -0.66 24 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 4.41 -0.62 24 0 463 0
29OCT26 46.00 C 0.00 0.00 0.00 3.77 -0.57 24 0 254 0
29OCT26 47.00 C 3.07 3.07 3.07 3.18 -0.52 24 30 330 +30
29OCT26 48.00 C 3.20 3.20 3.20 2.60 -0.52 24 30 257 0
29OCT26 49.00 C 2.26 2.26 2.26 2.18 -0.49 24 30 219 -30
29OCT26 50.00 C 0.00 0.00 0.00 1.77 -0.43 24 0 112 0
29OCT26 52.50 C 0.00 0.00 0.00 1.02 -0.29 24 0 102 0
29OCT26 55.00 C 0.00 0.00 0.00 0.57 -0.16 24 0 197 0
29OCT26 57.50 C 0.34 0.34 0.34 0.29 -0.11 24 1 13 +1
29OCT26 60.00 C 0.00 0.00 0.00 0.14 -0.06 24 0 8 0
29OCT26 62.50 C 0.12 0.12 0.12 0.07 -0.03 25 30 30 +30
29OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 13.56 -0.64 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.62 -0.64 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.59 -0.73 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.68 -0.71 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.90 -0.58 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.93 -0.67 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.10 -0.64 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.31 -0.67 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.56 -0.64 25 0 64 0
30DEC26 44.00 C 0.00 0.00 0.00 5.85 -0.61 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.19 -0.57 25 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 4.58 -0.53 25 0 320 0
30DEC26 47.00 C 0.00 0.00 0.00 4.02 -0.49 25 0 1,234 0
30DEC26 48.00 C 3.32 3.32 3.32 3.44 -0.52 24 30 1,789 +10
30DEC26 49.00 C 0.00 0.00 0.00 2.97 -0.44 24 0 434 0
30DEC26 50.00 C 0.00 0.00 0.00 2.54 -0.43 24 0 913 0
30DEC26 52.50 C 2.00 2.00 1.95 1.72 -0.32 24 45 1,382 +15
30DEC26 55.00 C 0.00 0.00 0.00 1.12 -0.23 24 0 555 0
30DEC26 57.50 C 0.74 0.74 0.74 0.73 -0.14 25 4 654 +4
30DEC26 60.00 C 0.00 0.00 0.00 0.47 -0.10 25 0 257 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 -0.07 25 0 214 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 124 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 13.79 -0.60 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.86 -0.59 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.84 -0.70 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.04 -0.60 28 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.18 -0.61 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.26 -0.67 26 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 8.38 -0.73 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.63 -0.70 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.91 -0.64 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.25 -0.60 25 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 5.62 -0.58 25 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 5.05 -0.53 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.50 -0.52 25 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 4.06 -0.43 25 0 411 0
30MAR27 49.00 C 4.10 4.10 4.10 3.61 -0.42 25 1 483 0
30MAR27 50.00 C 0.00 0.00 0.00 3.21 -0.43 25 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 2.36 -0.33 25 0 393 0
30MAR27 55.00 C 0.00 0.00 0.00 1.69 -0.27 25 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 1.18 -0.22 25 0 258 0
30MAR27 60.00 C 0.00 0.00 0.00 0.82 -0.16 25 0 435 0
30MAR27 62.50 C 0.00 0.00 0.00 0.56 -0.12 25 0 119 0
30MAR27 65.00 C 0.00 0.00 0.00 0.38 -0.09 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.26 -0.06 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.03 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.88 -0.65 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.00 -0.64 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.13 -0.63 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.21 -0.68 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.43 -0.64 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.62 -0.66 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.82 -0.71 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.12 -0.68 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.47 -0.54 25 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 6.86 -0.51 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.31 -0.45 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.77 -0.54 25 1,200 1,204 +1,200
29JUN27 47.00 C 0.00 0.00 0.00 5.26 -0.51 25 0 17 0
29JUN27 48.00 C 4.80 4.80 4.80 4.85 -0.42 26 2 88 +2
29JUN27 49.00 C 0.00 0.00 0.00 4.41 -0.39 26 0 17 0
29JUN27 50.00 C 4.47 4.47 4.47 4.01 -0.36 26 1 87 +1
29JUN27 52.50 C 0.00 0.00 0.00 3.13 -0.29 26 0 191 0
29JUN27 55.00 C 0.00 0.00 0.00 2.42 -0.22 26 0 117 0
29JUN27 57.50 C 1.90 1.90 1.90 1.84 -0.19 26 16 177 -16
29JUN27 60.00 C 0.00 0.00 0.00 1.35 -0.19 25 0 525 0
29JUN27 62.50 C 1.09 1.09 1.09 1.05 -0.11 25 15 219 +15
29JUN27 65.00 C 0.00 0.00 0.00 0.78 -0.08 25 0 37 0
29JUN27 67.50 C 0.00 0.00 0.00 0.58 -0.05 25 0 9 0
29JUN27 70.00 C 0.00 0.00 0.00 0.42 -0.05 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
TOTAL CALL 2,829 62,748 +1,467
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 55 0 120 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 242 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,067 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 678 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,077 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5,738 0
30JUL26 45.00 P 0.04 0.07 0.04 0.04 +0.02 25 64 2,682 +26
30JUL26 46.00 P 0.10 0.14 0.07 0.14 +0.07 25 39 3,360 +35
30JUL26 47.00 P 0.25 0.41 0.15 0.34 +0.15 24 243 2,140 +69
30JUL26 48.00 P 0.52 0.81 0.42 0.77 +0.31 25 409 1,808 +218
30JUL26 49.00 P 0.90 1.06 0.88 1.38 +0.48 25 152 2,385 -118
30JUL26 50.00 P 0.00 0.00 0.00 2.16 +0.58 24 0 683 0
30JUL26 52.50 P 0.00 0.00 0.00 4.54 +0.79 0 0 378 0
30JUL26 55.00 P 0.00 0.00 0.00 7.04 +0.80 0 0 168 0
30JUL26 57.50 P 0.00 0.00 0.00 9.54 +0.80 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.14 +0.87 83 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.71 +0.94 104 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.21 +0.94 115 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.71 +0.94 126 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.21 +0.94 137 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.71 +0.94 147 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.21 +0.94 157 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 894 0
28AUG26 41.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 718 0
28AUG26 42.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 413 0
28AUG26 43.00 P 0.18 0.19 0.18 0.13 +0.05 24 5 552 0
28AUG26 44.00 P 0.26 0.26 0.26 0.24 +0.09 24 4 1,421 +4
28AUG26 45.00 P 0.41 0.42 0.41 0.41 +0.13 24 2 1,342 0
28AUG26 46.00 P 0.70 0.70 0.70 0.68 +0.20 24 5 1,963 +5
28AUG26 47.00 P 0.69 1.03 0.69 1.01 +0.28 24 115 1,333 +115
28AUG26 48.00 P 1.10 1.48 1.10 1.46 +0.34 24 150 698 +90
28AUG26 49.00 P 1.65 1.65 1.65 2.01 +0.44 24 5 960 0
28AUG26 50.00 P 0.00 0.00 0.00 2.76 +0.60 25 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 4.69 +0.68 24 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 7.05 +0.78 24 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.54 +0.68 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.18 +0.82 46 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.71 +0.85 54 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.21 +0.85 60 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.71 +0.85 66 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.21 +0.85 71 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.71 +0.85 76 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 214 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 247 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.15 +0.05 25 0 1,193 0
29SEP26 42.00 P 0.27 0.27 0.27 0.25 +0.08 25 1 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.38 +0.10 25 0 1,410 0
29SEP26 44.00 P 0.00 0.00 0.00 0.58 +0.15 25 0 1,050 0
29SEP26 45.00 P 0.85 0.85 0.85 0.83 +0.19 25 34 7,891 0
29SEP26 46.00 P 1.17 1.17 1.17 1.15 +0.24 25 5 4,699 0
29SEP26 47.00 P 1.28 1.50 1.28 1.52 +0.27 24 51 1,871 -19
29SEP26 48.00 P 1.77 2.00 1.77 2.01 +0.35 25 90 2,423 +30
29SEP26 49.00 P 0.00 0.00 0.00 2.52 +0.39 24 0 1,302 0
29SEP26 50.00 P 3.05 3.05 3.05 3.16 +0.48 24 30 1,000 -30
29SEP26 52.50 P 0.00 0.00 0.00 5.00 +0.62 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 7.17 +0.72 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.59 +0.70 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.18 +0.82 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.71 +0.85 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.21 +0.85 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.71 +0.85 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.21 +0.85 55 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.71 +0.85 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.21 +0.89 63 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 24 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.18 +0.03 24 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.28 +0.05 24 0 38 0
29OCT26 42.00 P 0.00 0.00 0.00 0.42 +0.08 24 0 128 0
29OCT26 43.00 P 0.63 0.63 0.63 0.60 +0.11 24 30 261 0
29OCT26 44.00 P 0.83 0.83 0.83 0.84 +0.15 25 30 515 0
29OCT26 45.00 P 0.00 0.00 0.00 1.13 +0.19 25 0 153 0
29OCT26 46.00 P 1.28 1.28 1.28 1.49 +0.24 25 1 230 0
29OCT26 47.00 P 0.00 0.00 0.00 1.89 +0.27 25 0 211 0
29OCT26 48.00 P 2.04 2.04 2.04 2.36 +0.39 25 30 60 0
29OCT26 49.00 P 0.00 0.00 0.00 2.88 +0.44 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 3.51 +0.42 25 0 6 0
29OCT26 52.50 P 0.00 0.00 0.00 5.24 +0.55 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 7.30 +0.65 24 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.63 +0.64 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.18 +0.82 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.71 +0.85 36 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.21 +0.85 40 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.71 - 44 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 22.21 - 48 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 6 0
30DEC26 36.00 P 0.19 0.19 0.19 0.11 +0.03 25 2 2 +2
30DEC26 37.00 P 0.00 0.00 0.00 0.16 +0.03 25 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.24 +0.05 25 0 4,963 0
30DEC26 39.00 P 0.00 0.00 0.00 0.34 +0.07 25 0 116 0
30DEC26 40.00 P 0.00 0.00 0.00 0.47 +0.09 25 0 346 0
30DEC26 41.00 P 0.00 0.00 0.00 0.64 +0.12 25 0 453 0
30DEC26 42.00 P 0.00 0.00 0.00 0.83 +0.13 25 0 891 0
30DEC26 43.00 P 0.00 0.00 0.00 1.09 +0.18 25 0 853 0
30DEC26 44.00 P 1.34 1.34 1.34 1.38 +0.22 25 1 556 +1
30DEC26 45.00 P 1.74 1.74 1.73 1.71 +0.23 25 36 689 0
30DEC26 46.00 P 0.00 0.00 0.00 2.12 +0.29 25 0 949 0
30DEC26 47.00 P 2.36 2.36 2.36 2.57 +0.34 25 30 1,998 0
30DEC26 48.00 P 3.03 3.03 3.03 3.04 +0.39 25 17 1,852 0
30DEC26 49.00 P 0.00 0.00 0.00 3.58 +0.43 25 0 305 0
30DEC26 50.00 P 0.00 0.00 0.00 4.09 +0.55 25 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 5.76 +0.54 25 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 7.67 +0.61 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.86 +0.59 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.18 +0.68 26 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 14.71 +0.84 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.21 +0.85 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.71 +0.85 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.21 +0.85 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.71 +0.85 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.21 +0.89 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.36 +0.05 25 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.49 +0.08 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.62 +0.07 25 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 0.77 +0.08 25 0 517 0
30MAR27 40.00 P 0.00 0.00 0.00 0.98 +0.08 25 0 551 0
30MAR27 41.00 P 0.00 0.00 0.00 1.29 +0.15 25 0 602 0
30MAR27 42.00 P 1.49 1.49 1.49 1.57 +0.19 25 1 652 0
30MAR27 43.00 P 0.00 0.00 0.00 1.86 +0.20 25 0 809 0
30MAR27 44.00 P 0.00 0.00 0.00 2.24 +0.19 25 0 887 0
30MAR27 45.00 P 0.00 0.00 0.00 2.62 +0.27 25 0 244 0
30MAR27 46.00 P 2.66 2.66 2.66 3.03 +0.16 24 30 377 0
30MAR27 47.00 P 3.10 3.10 3.10 3.53 +0.35 25 30 405 +30
30MAR27 48.00 P 3.57 3.57 3.57 4.04 +0.37 24 30 116 +30
30MAR27 49.00 P 0.00 0.00 0.00 4.60 +0.40 24 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 5.27 +0.50 25 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 6.93 +0.49 25 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.79 +0.60 25 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 10.74 +0.57 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.92 +0.63 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.20 +0.69 25 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 17.40 +0.59 23 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 19.74 +0.59 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.21 +0.68 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.71 +0.77 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.21 +0.85 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.49 +0.09 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.62 +0.09 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.75 +0.08 25 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.93 +0.12 25 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 1.18 +0.21 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.39 +0.19 25 0 97 0
29JUN27 41.00 P 0.00 0.00 0.00 1.67 +0.23 25 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 1.97 +0.16 25 0 51 0
29JUN27 43.00 P 0.00 0.00 0.00 2.32 +0.26 25 0 56 0
29JUN27 44.00 P 0.00 0.00 0.00 2.69 +0.24 25 0 85 0
29JUN27 45.00 P 0.00 0.00 0.00 3.11 +0.33 25 0 175 0
29JUN27 46.00 P 0.00 0.00 0.00 3.56 +0.36 25 2,040 2,057 +2,040
29JUN27 47.00 P 0.00 0.00 0.00 4.03 +0.38 25 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 4.57 +0.42 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 5.16 +0.49 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 5.85 +0.61 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.48 +0.65 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.11 +0.53 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.08 +0.58 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.17 +0.61 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.32 +0.59 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.67 +0.70 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.88 +0.63 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.24 +0.64 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.71 +0.73 24 0 0 0
TOTAL PUT 3,712 87,430 +2,528
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$ 23.500
24JUL26 15.00 C 0.00 0.00 0.00 8.50 -0.49 0 0 0 0
24JUL26 15.50 C 0.00 0.00 0.00 8.00 -0.49 0 0 0 0
24JUL26 16.00 C 0.00 0.00 0.00 7.50 -0.49 0 0 0 0
24JUL26 16.50 C 0.00 0.00 0.00 7.00 -0.50 0 0 0 0
24JUL26 17.00 C 0.00 0.00 0.00 6.50 -0.50 0 0 0 0
24JUL26 17.50 C 0.00 0.00 0.00 6.02 -0.48 151 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 5.50 -0.50 0 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 5.00 -0.53 0 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 4.50 -0.54 0 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 4.00 -0.45 0 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 3.51 -0.50 76 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 2.51 -0.49 55 0 150 0
24JUL26 22.00 C 1.35 1.51 1.33 1.52 -0.41 42 90 242 +90
24JUL26 23.00 C 0.70 0.70 0.47 0.68 -0.38 44 102 412 +81
24JUL26 24.00 C 0.17 0.20 0.11 0.18 -0.25 43 61 802 -13
24JUL26 25.00 C 0.04 0.06 0.04 0.03 -0.11 45 17 191 +4
24JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 261 0
24JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
24JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 - 188 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 9.51 -0.49 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 9.01 -0.49 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 8.51 -0.49 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 8.01 -0.49 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.51 -0.48 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.01 -0.49 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.51 -0.49 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.02 -0.48 78 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.51 -0.49 0 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 5.01 -0.52 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.51 -0.53 0 0 21 -28
30JUL26 19.50 C 0.00 0.00 0.00 4.02 -0.47 51 0 139 0
30JUL26 20.00 C 0.00 0.00 0.00 3.52 -0.49 44 0 680 0
30JUL26 21.00 C 0.00 0.00 0.00 2.54 -0.49 41 0 631 0
30JUL26 22.00 C 1.44 1.58 1.30 1.59 -0.40 35 75 1,047 0
30JUL26 23.00 C 0.83 0.86 0.62 0.87 -0.32 39 241 2,573 -1
30JUL26 24.00 C 0.45 0.45 0.27 0.39 -0.24 40 230 1,563 -22
30JUL26 25.00 C 0.15 0.18 0.12 0.15 -0.15 41 159 2,011 +55
30JUL26 26.00 C 0.09 0.09 0.07 0.05 -0.06 42 79 1,702 -3
30JUL26 27.00 C 0.05 0.05 0.05 0.01 -0.03 41 60 1,599 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,913 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,144 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,505 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,225 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 108 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 114 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 120 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 131 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 136 0 451 0
31JUL26 15.50 C 0.00 0.00 0.00 8.01 -0.49 0 0 0 0
31JUL26 16.00 C 0.00 0.00 0.00 7.51 -0.48 0 0 0 0
31JUL26 16.50 C 0.00 0.00 0.00 7.01 -0.49 0 0 0 0
31JUL26 17.00 C 0.00 0.00 0.00 6.53 -0.47 90 0 0 0
31JUL26 17.50 C 0.00 0.00 0.00 6.02 -0.50 72 0 0 0
31JUL26 18.00 C 0.00 0.00 0.00 5.51 -0.49 0 0 0 0
31JUL26 18.50 C 0.00 0.00 0.00 5.01 -0.52 0 0 0 0
31JUL26 19.00 C 0.00 0.00 0.00 4.51 -0.53 0 0 0 0
31JUL26 19.50 C 0.00 0.00 0.00 4.02 -0.50 46 0 0 0
31JUL26 20.00 C 0.00 0.00 0.00 3.52 -0.49 40 0 0 0
31JUL26 21.00 C 0.00 0.00 0.00 2.55 -0.48 41 0 0 0
31JUL26 22.00 C 1.60 1.60 1.60 1.60 -0.39 35 30 60 +30
31JUL26 23.00 C 0.74 0.74 0.68 0.90 -0.33 39 63 62 +62
31JUL26 24.00 C 0.43 0.43 0.31 0.42 -0.22 40 295 115 +94
31JUL26 25.00 C 0.19 0.19 0.14 0.17 -0.14 41 77 196 +48
31JUL26 26.00 C 0.00 0.00 0.00 0.06 -0.06 42 0 8 0
31JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
31JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
31JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
31JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
31JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
31JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
31JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
31JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
31JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
31JUL26 36.00 C 0.00 0.00 0.00 0.01 - 103 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 9.54 -0.46 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 9.04 -0.48 0 0 0 0
28AUG26 15.00 C 8.10 8.10 8.10 8.51 -0.51 0 5 2 -3
28AUG26 15.50 C 0.00 0.00 0.00 8.05 -0.47 46 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.55 -0.47 38 0 6 0
28AUG26 16.50 C 0.00 0.00 0.00 7.05 -0.47 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.55 -0.45 0 0 111 0
28AUG26 17.50 C 0.00 0.00 0.00 6.06 -0.46 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.56 -0.46 33 0 974 0
28AUG26 18.50 C 0.00 0.00 0.00 5.07 -0.47 34 0 20 0
28AUG26 19.00 C 0.00 0.00 0.00 4.59 -0.55 36 0 86 0
28AUG26 19.50 C 0.00 0.00 0.00 4.12 -0.42 36 0 404 0
28AUG26 20.00 C 0.00 0.00 0.00 3.65 -0.39 35 0 1,056 0
28AUG26 21.00 C 0.00 0.00 0.00 2.70 -0.38 30 0 978 0
28AUG26 22.00 C 0.00 0.00 0.00 1.96 -0.36 33 0 1,503 0
28AUG26 23.00 C 1.30 1.30 1.13 1.35 -0.32 34 146 3,746 -25
28AUG26 24.00 C 0.80 0.85 0.70 0.88 -0.26 35 321 2,229 +175
28AUG26 25.00 C 0.63 0.63 0.46 0.54 -0.21 35 155 2,860 -48
28AUG26 26.00 C 0.33 0.35 0.30 0.34 -0.16 36 211 3,884 -149
28AUG26 27.00 C 0.23 0.23 0.22 0.19 -0.11 36 49 2,645 0
28AUG26 28.00 C 0.18 0.18 0.15 0.10 -0.07 36 29 2,504 +24
28AUG26 29.00 C 0.00 0.00 0.00 0.05 -0.05 36 0 1,809 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 1,988 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 528 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 458 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 305 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 11.05 -0.45 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.55 -0.45 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.06 -0.45 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.56 -0.44 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.06 -0.46 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.56 -0.46 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.07 -0.45 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.57 -0.45 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.07 -0.45 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.57 -0.43 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.08 -0.44 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.59 -0.43 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.10 -0.44 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.62 -0.52 33 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 4.16 -0.48 34 0 171 0
29SEP26 20.00 C 0.00 0.00 0.00 3.70 -0.46 34 0 463 0
29SEP26 21.00 C 0.00 0.00 0.00 2.86 -0.41 34 0 298 0
29SEP26 22.00 C 1.85 1.85 1.85 2.06 -0.34 32 50 1,219 -50
29SEP26 23.00 C 1.47 1.47 1.32 1.46 -0.32 33 34 2,215 -30
29SEP26 24.00 C 1.03 1.06 0.89 1.03 -0.27 34 583 6,252 +513
29SEP26 25.00 C 0.71 0.72 0.63 0.69 -0.24 34 166 5,408 -55
29SEP26 26.00 C 0.47 0.48 0.47 0.44 -0.18 34 5 3,803 0
29SEP26 27.00 C 0.39 0.39 0.37 0.27 -0.13 34 31 4,621 +30
29SEP26 28.00 C 0.26 0.26 0.26 0.16 -0.09 34 130 1,631 +100
29SEP26 29.00 C 0.23 0.23 0.23 0.09 -0.07 34 30 2,809 0
29SEP26 30.00 C 0.18 0.18 0.17 0.05 -0.05 34 85 2,431 -5
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 1,064 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 528 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 642 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 953 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 427 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 486 0
29OCT26 14.00 C 0.00 0.00 0.00 9.56 -0.44 45 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.06 -0.46 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.56 -0.46 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.07 -0.45 42 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.57 -0.45 37 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.07 -0.45 29 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.58 -0.42 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.08 -0.44 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.59 -0.43 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.11 -0.43 33 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.64 -0.50 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.18 -0.46 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.74 -0.46 33 0 500 0
29OCT26 21.00 C 2.50 2.50 2.50 2.91 -0.38 33 4 190 0
29OCT26 22.00 C 0.00 0.00 0.00 2.15 -0.32 32 0 329 0
29OCT26 23.00 C 0.00 0.00 0.00 1.57 -0.30 32 0 1,049 0
29OCT26 24.00 C 1.06 1.12 1.06 1.15 -0.26 33 130 780 +100
29OCT26 25.00 C 0.75 0.75 0.75 0.84 -0.20 34 1 562 -1
29OCT26 26.00 C 0.64 0.64 0.57 0.58 -0.18 34 80 398 +80
29OCT26 27.00 C 0.00 0.00 0.00 0.39 -0.14 34 0 340 0
29OCT26 28.00 C 0.00 0.00 0.00 0.26 -0.11 34 0 665 0
29OCT26 29.00 C 0.00 0.00 0.00 0.17 -0.08 33 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.11 -0.06 33 0 121 0
29OCT26 31.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 100 0
29OCT26 32.00 C 0.17 0.17 0.17 0.05 -0.03 34 196 201 +196
29OCT26 33.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 9.56 -0.44 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.06 -0.46 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.56 -0.46 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.07 -0.45 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.57 -0.45 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.07 -0.45 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.58 -0.42 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.09 -0.43 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.60 -0.42 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.13 -0.41 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.66 -0.48 31 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 4.18 -0.46 29 0 116 0
30DEC26 20.00 C 3.70 3.70 3.70 3.74 -0.46 29 4 313 +4
30DEC26 21.00 C 0.00 0.00 0.00 3.03 -0.37 31 0 588 0
30DEC26 22.00 C 0.00 0.00 0.00 2.34 -0.31 30 0 2,449 0
30DEC26 23.00 C 0.00 0.00 0.00 1.79 -0.31 30 0 1,051 0
30DEC26 24.00 C 1.37 1.37 1.37 1.39 -0.25 31 1 1,024 0
30DEC26 25.00 C 0.00 0.00 0.00 1.10 -0.19 31 0 2,446 0
30DEC26 26.00 C 0.00 0.00 0.00 0.84 -0.19 32 0 2,976 0
30DEC26 27.00 C 0.00 0.00 0.00 0.63 -0.18 32 0 913 0
30DEC26 28.00 C 0.00 0.00 0.00 0.46 -0.16 31 0 2,293 0
30DEC26 29.00 C 0.43 0.43 0.43 0.34 -0.12 32 20 1,822 0
30DEC26 30.00 C 0.00 0.00 0.00 0.25 -0.10 31 0 1,821 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 -0.08 31 0 1,237 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.06 31 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.05 31 0 187 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 389 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 198 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 455 0
30MAR27 14.00 C 0.00 0.00 0.00 9.56 -0.44 39 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.06 -0.46 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.56 -0.46 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.07 -0.45 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.57 -0.45 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.07 -0.45 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.59 -0.41 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.10 -0.42 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.64 -0.38 30 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.13 -0.43 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.66 -0.48 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.35 -0.35 30 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 3.97 -0.33 30 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.20 -0.32 28 0 613 0
30MAR27 22.00 C 2.53 2.53 2.53 2.64 -0.30 29 2 533 0
30MAR27 23.00 C 0.00 0.00 0.00 2.17 -0.27 29 0 201 0
30MAR27 24.00 C 1.85 1.85 1.85 1.77 -0.26 29 4 206 -4
30MAR27 25.00 C 0.00 0.00 0.00 1.47 -0.20 30 0 1,892 0
30MAR27 26.00 C 1.18 1.18 1.18 1.22 -0.20 30 36 6,335 0
30MAR27 27.00 C 0.00 0.00 0.00 0.98 -0.19 30 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.78 -0.16 30 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.61 -0.15 30 0 321 0
30MAR27 30.00 C 0.00 0.00 0.00 0.49 -0.12 30 0 428 0
30MAR27 31.00 C 0.00 0.00 0.00 0.38 -0.10 30 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.29 -0.09 30 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 -0.07 30 0 948 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 -0.06 30 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 198 0
29JUN27 14.00 C 0.00 0.00 0.00 9.56 -0.44 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.06 -0.46 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.57 -0.45 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.07 -0.45 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.59 -0.43 31 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 7.12 -0.40 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.66 -0.34 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.21 -0.31 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.64 -0.42 26 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 5.24 -0.40 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.88 -0.36 28 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 4.68 -0.22 31 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 4.36 -0.21 31 0 79 0
29JUN27 21.00 C 3.51 3.51 3.51 3.76 -0.22 31 5 72 +5
29JUN27 22.00 C 0.00 0.00 0.00 3.15 -0.31 30 0 47 0
29JUN27 23.00 C 0.00 0.00 0.00 2.70 -0.28 30 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 2.30 -0.28 30 0 70 0
29JUN27 25.00 C 0.00 0.00 0.00 1.96 -0.25 30 0 564 0
29JUN27 26.00 C 0.00 0.00 0.00 1.67 -0.21 31 0 200 0
29JUN27 27.00 C 1.29 1.29 1.29 1.40 -0.22 31 1 112 +1
29JUN27 28.00 C 0.00 0.00 0.00 1.19 -0.18 31 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 0.99 -0.17 31 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.86 -0.13 31 0 47 0
29JUN27 31.00 C 0.00 0.00 0.00 0.74 -0.11 32 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.61 -0.13 31 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.51 -0.11 31 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.42 -0.10 31 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.35 -0.09 31 0 62 0
29JUN27 36.00 C 0.00 0.00 0.00 0.29 -0.08 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.24 -0.07 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.20 -0.05 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 54 0
TOTAL CALL 4,093 160,361 +1,255
24JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
24JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
24JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
24JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
24JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
24JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
24JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 79 0
24JUL26 22.00 P 0.06 0.07 0.06 0.02 -0.01 44 26 585 +10
24JUL26 23.00 P 0.20 0.37 0.20 0.17 +0.01 43 352 1,227 -54
24JUL26 24.00 P 0.75 0.82 0.75 0.69 +0.13 45 25 36 -17
24JUL26 25.00 P 1.78 1.78 1.59 1.57 +0.31 57 61 132 +59
24JUL26 26.00 P 0.00 0.00 0.00 2.58 +0.46 84 0 110 0
24JUL26 27.00 P 0.00 0.00 0.00 3.56 +0.46 100 0 0 0
24JUL26 28.00 P 0.00 0.00 0.00 4.59 +0.49 131 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 5.57 +0.47 143 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 6.57 +0.47 160 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 7.55 +0.45 167 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 8.54 +0.44 176 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 9.57 +0.47 209 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 10.59 +0.49 232 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 11.54 +0.44 218 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 12.50 - 0 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 128 0 150 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 234 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 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 0.01 0.01 0.01 0.01 0.00 68 1 219 0
30JUL26 19.00 P 0.01 0.01 0.01 0.01 0.00 62 2 708 -2
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 933 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,144 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 43 0 2,253 0
30JUL26 22.00 P 0.14 0.18 0.12 0.12 +0.01 41 329 1,965 +311
30JUL26 23.00 P 0.40 0.54 0.37 0.37 +0.05 40 265 2,777 -77
30JUL26 24.00 P 0.92 1.00 0.92 0.88 +0.13 40 11 2,320 -5
30JUL26 25.00 P 1.92 1.92 1.84 1.68 +0.27 46 208 2,132 -130
30JUL26 26.00 P 2.84 2.84 2.69 2.61 +0.38 54 370 2,984 -370
30JUL26 27.00 P 0.00 0.00 0.00 3.56 +0.36 59 0 1,581 0
30JUL26 28.00 P 0.00 0.00 0.00 4.64 +0.54 85 0 2,076 0
30JUL26 29.00 P 0.00 0.00 0.00 5.57 +0.44 84 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 6.57 +0.47 94 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 7.55 +0.45 99 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 8.59 +0.49 118 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 9.71 +0.61 151 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 10.71 +0.61 160 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 11.75 +0.65 176 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 12.55 +0.45 140 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 13.55 +0.45 147 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 14.75 +0.65 202 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 15.76 +0.66 211 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 16.52 +0.42 152 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 17.55 +0.45 174 0 10 0
31JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
31JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
31JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
31JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
31JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
31JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
31JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
31JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
31JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
31JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
31JUL26 21.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
31JUL26 22.00 P 0.18 0.21 0.18 0.13 +0.02 40 27 38 +22
31JUL26 23.00 P 0.43 0.58 0.43 0.42 +0.08 41 59 123 +24
31JUL26 24.00 P 1.12 1.19 1.12 0.95 +0.18 43 60 121 +60
31JUL26 25.00 P 0.00 0.00 0.00 1.70 +0.27 45 0 65 0
31JUL26 26.00 P 0.00 0.00 0.00 2.61 +0.34 51 0 0 0
31JUL26 27.00 P 0.00 0.00 0.00 3.56 +0.36 56 0 0 0
31JUL26 28.00 P 0.00 0.00 0.00 4.64 +0.54 81 0 0 0
31JUL26 29.00 P 0.00 0.00 0.00 5.57 +0.36 80 0 0 0
31JUL26 30.00 P 0.00 0.00 0.00 6.57 +0.37 90 0 0 0
31JUL26 31.00 P 0.00 0.00 0.00 7.55 +0.36 94 0 0 0
31JUL26 32.00 P 0.00 0.00 0.00 8.59 +0.49 113 0 0 0
31JUL26 33.00 P 0.00 0.00 0.00 9.71 +0.61 143 0 0 0
31JUL26 34.00 P 0.00 0.00 0.00 10.71 +0.61 152 0 0 0
31JUL26 35.00 P 0.00 0.00 0.00 11.75 +0.65 168 0 0 0
31JUL26 36.00 P 0.00 0.00 0.00 12.55 - 133 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 471 0
28AUG26 17.50 P 0.02 0.02 0.01 0.01 0.00 40 51 226 +47
28AUG26 18.00 P 0.03 0.03 0.03 0.01 0.00 37 12 268 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 37 0 634 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 0.00 37 0 251 0
28AUG26 19.50 P 0.09 0.09 0.09 0.06 0.00 36 20 603 +20
28AUG26 20.00 P 0.13 0.13 0.13 0.10 +0.01 37 50 1,279 -50
28AUG26 21.00 P 0.27 0.30 0.24 0.23 +0.02 36 624 2,880 +33
28AUG26 22.00 P 0.50 0.56 0.50 0.47 +0.04 36 46 3,004 -16
28AUG26 23.00 P 0.95 1.06 0.95 0.85 +0.10 37 156 2,931 +101
28AUG26 24.00 P 1.63 1.63 1.63 1.38 +0.13 37 25 2,745 0
28AUG26 25.00 P 2.19 2.43 2.19 2.06 +0.20 38 25 2,091 +10
28AUG26 26.00 P 3.08 3.19 3.08 2.85 +0.26 40 2 769 +1
28AUG26 27.00 P 0.00 0.00 0.00 3.73 +0.31 42 0 1,790 0
28AUG26 28.00 P 0.00 0.00 0.00 4.68 +0.35 46 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 5.67 +0.37 52 0 1,122 0
28AUG26 30.00 P 0.00 0.00 0.00 6.65 +0.45 56 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.73 +0.48 67 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 8.60 +0.41 62 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 9.71 +0.54 76 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 10.71 +0.56 81 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 11.75 +0.65 89 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 12.57 +0.47 76 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.55 +0.45 77 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.75 +0.64 102 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 15.76 +0.66 107 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 16.52 +0.42 82 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.55 +0.45 91 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 621 0
29SEP26 15.50 P 0.03 0.03 0.03 0.01 0.00 36 3 141 +3
29SEP26 16.00 P 0.04 0.04 0.04 0.01 -0.01 34 1 639 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 1,118 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 35 0 773 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 0.00 35 0 1,506 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 0.00 34 0 3,115 0
29SEP26 18.50 P 0.17 0.18 0.15 0.14 0.00 34 256 1,136 -84
29SEP26 19.00 P 0.22 0.25 0.20 0.20 +0.01 34 210 1,587 +180
29SEP26 19.50 P 0.30 0.33 0.28 0.28 +0.01 34 234 1,352 -79
29SEP26 20.00 P 0.41 0.45 0.41 0.37 +0.02 34 62 2,509 -28
29SEP26 21.00 P 0.73 0.77 0.64 0.66 +0.05 34 1,511 10,928 +1,361
29SEP26 22.00 P 1.09 1.19 1.09 1.08 +0.12 34 119 6,430 -22
29SEP26 23.00 P 1.65 1.80 1.65 1.59 +0.17 34 90 7,812 -58
29SEP26 24.00 P 2.30 2.30 2.30 2.24 +0.18 34 15 1,029 0
29SEP26 25.00 P 0.00 0.00 0.00 2.86 +0.09 31 0 4,570 0
29SEP26 26.00 P 0.00 0.00 0.00 3.87 +0.37 38 0 943 0
29SEP26 27.00 P 0.00 0.00 0.00 4.77 +0.40 40 0 934 0
29SEP26 28.00 P 0.00 0.00 0.00 5.71 +0.35 43 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 6.69 +0.48 46 0 1,335 0
29SEP26 30.00 P 0.00 0.00 0.00 7.51 +0.47 40 0 1,903 0
29SEP26 31.00 P 0.00 0.00 0.00 8.55 +0.38 47 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 9.52 +0.52 48 0 237 0
29SEP26 33.00 P 0.00 0.00 0.00 10.53 +0.57 52 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 11.51 +0.50 54 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 12.51 +0.60 58 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 13.49 +0.48 59 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.47 +0.48 60 0 120 0
29SEP26 38.00 P 0.00 0.00 0.00 15.44 +0.58 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.38 +0.53 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.38 +0.54 48 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 18.43 +0.60 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.35 +0.53 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 15.00 P 0.04 0.04 0.04 0.01 0.00 33 6 69 +1
29OCT26 15.50 P 0.00 0.00 0.00 0.02 0.00 34 0 100 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 0.00 33 0 32 0
29OCT26 17.00 P 0.12 0.13 0.12 0.08 0.00 34 5 35 +5
29OCT26 17.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 203 0
29OCT26 18.00 P 0.20 0.21 0.20 0.17 +0.01 34 12 13 +12
29OCT26 18.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 150 0
29OCT26 19.00 P 0.36 0.36 0.31 0.32 +0.03 34 62 275 +62
29OCT26 19.50 P 0.40 0.40 0.40 0.41 +0.03 33 32 572 +30
29OCT26 20.00 P 0.57 0.57 0.57 0.54 +0.05 33 80 478 +50
29OCT26 21.00 P 0.86 0.95 0.86 0.83 +0.06 33 32 1,124 0
29OCT26 22.00 P 1.36 1.42 1.29 1.27 +0.12 33 120 662 +120
29OCT26 23.00 P 1.84 1.84 1.84 1.78 +0.16 33 3 519 +3
29OCT26 24.00 P 0.00 0.00 0.00 2.43 +0.16 34 0 187 0
29OCT26 25.00 P 0.00 0.00 0.00 3.17 +0.25 34 0 73 0
29OCT26 26.00 P 0.00 0.00 0.00 4.02 +0.25 36 0 3 0
29OCT26 27.00 P 0.00 0.00 0.00 4.89 +0.30 38 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 5.80 +0.44 40 0 180 0
29OCT26 29.00 P 0.00 0.00 0.00 6.75 +0.54 42 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 7.68 +0.53 43 0 210 0
29OCT26 31.00 P 0.00 0.00 0.00 8.63 +0.46 44 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 9.52 +0.49 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.53 +0.54 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.51 +0.50 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.51 +0.60 49 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.49 - 51 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 0.00 33 0 54 0
30DEC26 15.00 P 0.08 0.08 0.08 0.04 0.00 32 2 402 +2
30DEC26 15.50 P 0.00 0.00 0.00 0.06 0.00 32 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 31 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 0.00 32 0 767 0
30DEC26 17.00 P 0.21 0.21 0.21 0.16 0.00 31 2 652 +2
30DEC26 17.50 P 0.00 0.00 0.00 0.22 0.00 31 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 0.00 31 0 437 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.02 31 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 +0.03 31 0 647 0
30DEC26 19.50 P 0.00 0.00 0.00 0.59 +0.03 31 0 487 0
30DEC26 20.00 P 0.81 0.81 0.81 0.75 +0.06 31 20 5,782 -20
30DEC26 21.00 P 1.16 1.16 1.14 1.06 +0.05 31 12 2,088 +8
30DEC26 22.00 P 1.68 1.68 1.68 1.54 +0.13 31 10 1,532 +10
30DEC26 23.00 P 0.00 0.00 0.00 2.09 +0.20 32 0 1,362 0
30DEC26 24.00 P 2.82 2.82 2.82 2.71 +0.12 32 1 1,228 +1
30DEC26 25.00 P 0.00 0.00 0.00 3.42 +0.23 33 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 4.21 +0.28 34 0 961 0
30DEC26 27.00 P 0.00 0.00 0.00 5.04 +0.45 34 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 5.92 +0.31 35 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 6.84 +0.53 37 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 7.79 +0.46 39 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 8.66 +0.42 38 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 9.56 +0.44 37 0 32 0
30DEC26 33.00 P 0.00 0.00 0.00 10.54 +0.55 38 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 11.51 +0.45 39 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 12.51 +0.50 41 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 13.49 +0.48 42 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.47 +0.48 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.44 +0.58 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.41 +0.56 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.39 +0.55 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.43 +0.60 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.41 +0.59 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.22 0.00 30 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 +0.02 30 0 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.37 +0.01 30 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.45 +0.01 30 0 637 0
30MAR27 18.50 P 0.00 0.00 0.00 0.57 +0.03 30 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.69 +0.04 30 0 119 0
30MAR27 19.50 P 0.00 0.00 0.00 0.83 +0.05 30 0 174 0
30MAR27 20.00 P 0.97 0.97 0.97 0.98 +0.06 30 6 349 +6
30MAR27 21.00 P 0.00 0.00 0.00 1.38 +0.06 30 0 365 0
30MAR27 22.00 P 1.88 1.97 1.88 1.84 +0.15 30 49 1,109 +19
30MAR27 23.00 P 0.00 0.00 0.00 2.42 +0.14 31 0 3,930 0
30MAR27 24.00 P 0.00 0.00 0.00 3.02 +0.17 31 0 353 0
30MAR27 25.00 P 0.00 0.00 0.00 3.69 +0.17 31 0 1,456 0
30MAR27 26.00 P 0.00 0.00 0.00 4.45 +0.21 32 0 6,842 0
30MAR27 27.00 P 0.00 0.00 0.00 5.25 +0.36 32 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 6.09 +0.37 33 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 6.97 +0.42 34 0 346 0
30MAR27 30.00 P 0.00 0.00 0.00 7.88 +0.49 35 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.78 +0.34 35 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 9.76 +0.57 37 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 10.59 +0.50 35 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 11.61 +0.55 37 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 12.52 +0.51 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.52 +0.51 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.48 +0.49 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.44 +0.55 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.42 +0.55 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.43 +0.58 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.43 +0.59 41 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 19.42 +0.59 42 0 0 0
29JUN27 14.00 P 0.18 0.18 0.18 0.12 0.00 31 100 120 +100
29JUN27 14.50 P 0.00 0.00 0.00 0.16 0.00 31 0 33 0
29JUN27 15.00 P 0.27 0.27 0.27 0.21 0.00 31 100 100 +100
29JUN27 15.50 P 0.00 0.00 0.00 0.27 +0.01 32 0 13 0
29JUN27 16.00 P 0.00 0.00 0.00 0.34 +0.01 31 0 121 0
29JUN27 16.50 P 0.00 0.00 0.00 0.42 +0.01 32 0 130 0
29JUN27 17.00 P 0.00 0.00 0.00 0.52 +0.02 32 0 161 0
29JUN27 17.50 P 0.70 0.70 0.70 0.62 +0.01 32 50 82 +50
29JUN27 18.00 P 0.00 0.00 0.00 0.75 +0.03 32 0 176 0
29JUN27 18.50 P 0.00 0.00 0.00 0.89 +0.03 32 0 98 0
29JUN27 19.00 P 0.00 0.00 0.00 1.04 +0.04 32 0 117 0
29JUN27 19.50 P 0.00 0.00 0.00 1.21 +0.04 32 0 70 0
29JUN27 20.00 P 0.00 0.00 0.00 1.40 +0.06 32 0 147 0
29JUN27 21.00 P 0.00 0.00 0.00 1.81 +0.06 32 0 80 0
29JUN27 22.00 P 0.00 0.00 0.00 2.30 +0.09 32 0 171 0
29JUN27 23.00 P 3.05 3.05 3.05 2.85 +0.12 32 2 28 +2
29JUN27 24.00 P 0.00 0.00 0.00 3.45 +0.14 32 0 139 0
29JUN27 25.00 P 0.00 0.00 0.00 4.11 +0.15 33 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 4.83 +0.19 33 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 5.58 +0.20 33 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 6.39 +0.23 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.23 +0.26 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.11 +0.28 35 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 9.02 +0.31 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.95 +0.32 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.90 +0.34 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.87 +0.41 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.85 +0.48 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.85 +0.56 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.70 +0.48 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.66 +0.51 42 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 16.60 +0.51 42 0 31 0
TOTAL PUT 6,014 165,091 +1,814
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$ 13.510
30JUL26 8.50 C 0.00 0.00 0.00 5.02 -0.15 117 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.77 -0.15 110 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.52 -0.14 103 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.26 -0.16 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.03 -0.14 107 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.77 -0.15 82 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.53 -0.13 93 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.02 -0.15 64 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.52 -0.14 52 0 10 0
30JUL26 11.50 C 0.00 0.00 0.00 2.02 -0.19 41 0 150 0
30JUL26 12.00 C 0.00 0.00 0.00 1.53 -0.15 41 0 261 0
30JUL26 12.50 C 0.00 0.00 0.00 1.07 -0.18 42 0 454 0
30JUL26 13.00 C 0.00 0.00 0.00 0.66 -0.14 40 0 576 0
30JUL26 13.50 C 0.34 0.34 0.34 0.37 -0.09 42 5 512 +5
30JUL26 14.00 C 0.15 0.15 0.15 0.17 -0.06 41 60 825 -60
30JUL26 14.50 C 0.07 0.07 0.06 0.07 -0.04 42 47 981 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 909 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 327 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 407 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 130 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 4.79 -0.15 52 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.54 -0.15 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.29 -0.15 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.04 -0.15 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.79 -0.18 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.54 -0.13 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.07 -0.18 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.57 -0.18 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.11 -0.17 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.68 -0.13 38 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.29 -0.08 37 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 0.95 -0.12 37 0 165 0
28AUG26 13.50 C 0.00 0.00 0.00 0.70 -0.08 38 0 313 0
28AUG26 14.00 C 0.00 0.00 0.00 0.48 -0.06 38 0 111 0
28AUG26 14.50 C 0.00 0.00 0.00 0.32 -0.05 38 0 225 0
28AUG26 15.00 C 0.00 0.00 0.00 0.20 -0.04 38 0 186 0
28AUG26 15.50 C 0.14 0.14 0.14 0.12 -0.04 37 10 174 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 242 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 167 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 40 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 5.05 -0.15 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.80 -0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.57 -0.13 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.30 -0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.05 -0.16 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.81 -0.16 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.57 -0.11 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.09 -0.18 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.62 -0.18 36 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.19 -0.17 37 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.78 -0.07 36 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 1.46 -0.07 38 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 1.12 -0.09 37 0 237 0
29SEP26 13.50 C 0.00 0.00 0.00 0.86 -0.07 37 0 525 0
29SEP26 14.00 C 0.63 0.63 0.63 0.65 -0.06 37 22 299 +5
29SEP26 14.50 C 0.49 0.49 0.45 0.47 -0.06 37 45 292 +45
29SEP26 15.00 C 0.00 0.00 0.00 0.34 -0.04 37 0 764 0
29SEP26 15.50 C 0.27 0.27 0.27 0.24 -0.03 37 15 588 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 112 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 200 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 283 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 38 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 36 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.80 -0.15 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.57 -0.13 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.32 -0.14 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.06 -0.15 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.82 -0.15 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.58 -0.13 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.11 -0.16 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.65 -0.15 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.23 -0.13 35 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.84 -0.12 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.51 -0.11 35 0 67 0
29OCT26 13.00 C 0.00 0.00 0.00 1.22 -0.09 36 0 122 0
29OCT26 13.50 C 0.00 0.00 0.00 0.98 -0.07 36 0 22 0
29OCT26 14.00 C 0.00 0.00 0.00 0.76 -0.07 36 0 55 0
29OCT26 14.50 C 0.00 0.00 0.00 0.59 -0.07 36 0 64 0
29OCT26 15.00 C 0.00 0.00 0.00 0.45 -0.06 36 0 2 0
29OCT26 15.50 C 0.00 0.00 0.00 0.33 -0.06 35 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.25 -0.04 36 0 60 0
29OCT26 16.50 C 0.00 0.00 0.00 0.18 -0.04 35 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 75 0
29OCT26 17.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 16 0
29OCT26 18.00 C 0.12 0.12 0.12 0.07 -0.02 36 1 16 +1
30DEC26 8.50 C 0.00 0.00 0.00 5.05 -0.15 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.81 -0.14 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.57 -0.13 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.33 -0.13 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.10 -0.11 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.87 -0.12 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.64 -0.07 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.21 -0.09 38 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.78 -0.11 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.40 -0.10 36 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 2.01 -0.11 34 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.71 -0.14 34 0 673 0
30DEC26 13.00 C 0.00 0.00 0.00 1.43 -0.09 34 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 1.20 -0.16 34 0 170 0
30DEC26 14.00 C 0.00 0.00 0.00 1.02 -0.09 35 0 254 0
30DEC26 14.50 C 0.83 0.83 0.83 0.83 -0.10 35 2 235 +2
30DEC26 15.00 C 0.75 0.75 0.75 0.68 -0.09 35 75 329 +23
30DEC26 15.50 C 0.00 0.00 0.00 0.56 -0.08 35 0 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 -0.09 35 0 124 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 -0.07 35 0 76 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 -0.05 35 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.06 34 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 334 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.10 -0.12 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.88 -0.16 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.67 -0.13 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.45 -0.13 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.23 -0.13 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.02 -0.09 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.81 -0.13 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.42 -0.11 38 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 3.04 -0.12 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.69 -0.06 36 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.37 -0.06 36 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 2.05 -0.07 35 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.80 -0.10 35 0 298 0
30MAR27 13.50 C 1.59 1.59 1.59 1.52 -0.08 34 15 67 0
30MAR27 14.00 C 0.00 0.00 0.00 1.39 -0.08 36 0 210 0
30MAR27 14.50 C 0.00 0.00 0.00 1.21 -0.07 36 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 1.04 -0.07 36 0 132 0
30MAR27 15.50 C 0.00 0.00 0.00 0.90 -0.06 35 0 76 0
30MAR27 16.00 C 0.00 0.00 0.00 0.77 -0.05 35 0 131 0
30MAR27 16.50 C 0.00 0.00 0.00 0.66 -0.05 35 0 162 0
30MAR27 17.00 C 0.00 0.00 0.00 0.56 -0.04 35 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.48 -0.04 35 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.40 -0.04 35 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 -0.04 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 -0.03 35 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 -0.02 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 -0.03 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.93 -0.14 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.72 -0.14 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.51 -0.14 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.32 -0.13 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.12 -0.14 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.93 -0.14 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.58 -0.12 35 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.24 -0.12 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.97 -0.10 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.65 -0.05 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.38 -0.04 36 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 2.13 -0.09 36 0 75 0
29JUN27 13.50 C 0.00 0.00 0.00 1.89 -0.15 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.72 -0.06 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.54 -0.05 36 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.37 -0.04 36 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 1.21 -0.05 36 0 54 0
29JUN27 16.00 C 0.00 0.00 0.00 1.06 -0.07 36 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.95 -0.05 36 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.84 -0.06 36 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.73 -0.06 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.65 -0.03 36 0 17 0
29JUN27 18.50 C 0.00 0.00 0.00 0.57 -0.05 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.50 -0.04 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.44 -0.04 36 0 60 0
29JUN27 20.00 C 0.00 0.00 0.00 0.39 -0.03 36 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.30 -0.03 36 0 195 0
TOTAL CALL 297 23,174 +36
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 150 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 146 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 49 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 150 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 266 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 449 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 1,023 0
30JUL26 12.50 P 0.05 0.05 0.05 0.05 0.00 42 3 883 0
30JUL26 13.00 P 0.15 0.16 0.15 0.14 +0.01 40 40 457 +40
30JUL26 13.50 P 0.34 0.34 0.34 0.33 +0.03 40 6 343 +1
30JUL26 14.00 P 0.00 0.00 0.00 0.65 +0.10 41 0 227 0
30JUL26 14.50 P 0.00 0.00 0.00 1.05 +0.11 41 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 1.50 +0.13 39 0 233 0
30JUL26 15.50 P 0.00 0.00 0.00 1.99 +0.14 0 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 2.49 +0.08 0 0 133 0
30JUL26 16.50 P 0.00 0.00 0.00 3.01 +0.15 72 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 3.49 +0.13 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.02 +0.18 94 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.49 +0.14 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.03 +0.16 115 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.52 +0.18 118 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.02 +0.18 125 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.53 +0.19 138 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.51 +0.17 138 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.49 +0.13 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 38 0 318 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 175 0
28AUG26 12.00 P 0.14 0.14 0.13 0.13 +0.01 37 12 247 +12
28AUG26 12.50 P 0.00 0.00 0.00 0.23 +0.01 36 0 177 0
28AUG26 13.00 P 0.40 0.40 0.40 0.40 +0.04 37 15 175 0
28AUG26 13.50 P 0.62 0.62 0.61 0.61 +0.04 36 28 182 0
28AUG26 14.00 P 0.91 0.91 0.91 0.89 +0.06 35 1 170 +1
28AUG26 14.50 P 0.00 0.00 0.00 1.26 +0.06 37 0 148 0
28AUG26 15.00 P 0.00 0.00 0.00 1.65 +0.11 37 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 2.08 +0.13 38 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.56 +0.11 41 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 3.03 +0.10 42 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 3.52 +0.08 45 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 4.02 +0.15 50 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.52 +0.17 54 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.03 +0.16 60 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.52 +0.18 62 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.02 +0.18 65 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.53 +0.19 71 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.51 +0.17 73 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.49 +0.13 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 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 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 37 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 37 0 264 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 398 0
29SEP26 11.50 P 0.20 0.20 0.20 0.20 +0.02 37 10 1,114 0
29SEP26 12.00 P 0.00 0.00 0.00 0.30 +0.01 36 0 1,187 0
29SEP26 12.50 P 0.47 0.47 0.45 0.46 +0.03 36 110 310 -100
29SEP26 13.00 P 0.65 0.65 0.65 0.67 +0.05 35 2 325 -2
29SEP26 13.50 P 0.00 0.00 0.00 0.93 +0.06 36 0 386 0
29SEP26 14.00 P 0.00 0.00 0.00 1.22 +0.06 35 0 286 0
29SEP26 14.50 P 0.00 0.00 0.00 1.58 +0.08 36 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 1.97 +0.05 36 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 2.38 +0.05 36 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 2.82 +0.06 37 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.27 +0.08 37 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.73 +0.05 37 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.20 +0.06 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.68 +0.16 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.17 +0.15 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.66 +0.10 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.15 +0.16 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.64 +0.19 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.63 +0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.64 +0.15 43 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 0.00 36 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 9.75 P 0.07 0.07 0.07 0.04 0.00 35 1 31 +1
29OCT26 10.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.17 0.00 35 0 67 0
29OCT26 11.50 P 0.00 0.00 0.00 0.28 +0.02 35 0 1 0
29OCT26 12.00 P 0.00 0.00 0.00 0.41 +0.02 35 0 52 0
29OCT26 12.50 P 0.00 0.00 0.00 0.57 +0.02 34 0 60 0
29OCT26 13.00 P 0.77 0.77 0.77 0.78 +0.03 34 15 88 +15
29OCT26 13.50 P 0.00 0.00 0.00 1.04 +0.04 34 0 61 0
29OCT26 14.00 P 0.00 0.00 0.00 1.36 +0.06 35 0 48 0
29OCT26 14.50 P 0.00 0.00 0.00 1.70 +0.07 35 0 20 0
29OCT26 15.00 P 0.00 0.00 0.00 2.07 +0.06 35 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.46 +0.05 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.89 +0.04 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.33 +0.05 36 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.79 +0.07 37 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.25 +0.07 37 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.72 +0.18 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 0.00 35 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 -0.01 35 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 0.00 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.01 34 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 0.00 35 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 373 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 -0.01 34 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 +0.01 35 0 596 0
30DEC26 12.00 P 0.00 0.00 0.00 0.58 +0.01 34 0 238 0
30DEC26 12.50 P 0.00 0.00 0.00 0.76 +0.01 33 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 1.00 +0.03 34 0 545 0
30DEC26 13.50 P 0.00 0.00 0.00 1.25 +0.02 34 0 590 0
30DEC26 14.00 P 0.00 0.00 0.00 1.56 +0.04 34 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 1.89 +0.03 34 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 2.25 +0.04 34 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.64 +0.06 35 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.05 +0.07 36 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 3.46 +0.13 35 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.90 +0.16 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.35 +0.14 36 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.78 +0.09 35 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.24 +0.13 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.71 +0.10 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.18 +0.04 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.66 +0.10 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.64 +0.11 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.64 +0.12 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 +0.01 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 0.00 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 +0.01 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 +0.02 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 +0.02 35 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 +0.02 35 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 +0.01 35 0 221 0
30MAR27 11.00 P 0.50 0.50 0.50 0.49 +0.02 35 1 149 +1
30MAR27 11.50 P 0.00 0.00 0.00 0.64 +0.03 34 0 175 0
30MAR27 12.00 P 0.00 0.00 0.00 0.82 +0.04 34 0 184 0
30MAR27 12.50 P 0.00 0.00 0.00 1.02 +0.04 34 0 609 0
30MAR27 13.00 P 0.00 0.00 0.00 1.25 +0.04 34 0 196 0
30MAR27 13.50 P 0.00 0.00 0.00 1.51 +0.04 34 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 1.79 +0.04 34 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 2.11 +0.05 34 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.48 +0.03 34 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.85 +0.06 35 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.24 +0.10 35 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.63 +0.04 35 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.05 +0.12 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.47 +0.05 35 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.90 +0.04 35 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.35 +0.08 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.80 +0.12 35 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.26 +0.11 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.71 +0.08 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.69 +0.13 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.64 +0.12 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.17 0.00 35 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.30 +0.02 35 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.36 +0.02 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.41 +0.01 36 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.55 +0.02 36 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 0.69 +0.02 35 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.85 +0.02 35 0 105 0
29JUN27 12.00 P 1.02 1.02 1.02 1.04 +0.02 35 100 101 +100
29JUN27 12.50 P 0.00 0.00 0.00 1.27 +0.04 35 0 301 0
29JUN27 13.00 P 1.48 1.48 1.48 1.48 +0.01 34 5 120 +5
29JUN27 13.50 P 0.00 0.00 0.00 1.75 +0.02 34 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.05 +0.04 35 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.35 +0.03 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.71 +0.08 35 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.06 +0.03 35 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.43 +0.03 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.82 +0.04 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.21 +0.04 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.63 +0.08 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.04 +0.10 35 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.46 +0.10 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.91 +0.13 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.36 +0.13 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.81 +0.12 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.75 +0.14 35 0 0 0
TOTAL PUT 349 22,531 +74
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$ 15.210
30JUL26 9.25 C 0.00 0.00 0.00 5.97 +0.02 121 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.72 +0.02 114 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.47 +0.02 108 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.22 +0.02 101 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.72 +0.02 89 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.22 +0.02 77 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.72 +0.02 66 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.22 +0.02 55 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 2.72 +0.02 45 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.22 +0.02 35 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 1.72 +0.02 24 0 39 0
30JUL26 14.00 C 0.00 0.00 0.00 1.24 +0.02 34 0 199 0
30JUL26 14.50 C 0.00 0.00 0.00 0.79 +0.01 32 0 334 0
30JUL26 15.00 C 0.36 0.36 0.36 0.43 +0.02 32 1 335 +1
30JUL26 15.50 C 0.16 0.18 0.15 0.19 0.00 32 7 287 -3
30JUL26 16.00 C 0.00 0.00 0.00 0.07 0.00 32 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 146 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.99 +0.02 54 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.74 +0.02 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.49 +0.02 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.24 +0.02 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.74 +0.02 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.24 +0.01 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.75 +0.02 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.25 +0.04 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.76 +0.01 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.28 +0.01 30 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 1.83 +0.01 31 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 1.41 +0.01 30 0 78 0
28AUG26 14.50 C 1.00 1.00 1.00 1.05 +0.01 31 8 291 -8
28AUG26 15.00 C 0.70 0.70 0.70 0.72 0.00 30 1 88 0
28AUG26 15.50 C 0.44 0.44 0.44 0.49 0.00 30 10 132 -9
28AUG26 16.00 C 0.34 0.34 0.34 0.33 +0.01 31 3 778 0
28AUG26 16.50 C 0.00 0.00 0.00 0.20 -0.01 31 0 119 0
28AUG26 17.00 C 0.00 0.00 0.00 0.12 0.00 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 0.00 0.00 0.00 0.04 0.00 32 0 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 6.51 +0.03 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.26 +0.03 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.01 +0.03 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.76 +0.02 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.51 +0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.26 +0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.77 +0.01 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.27 0.00 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.75 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.25 -0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.76 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.38 +0.03 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.96 +0.03 32 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 1.57 +0.03 32 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 1.21 +0.02 31 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 0.93 +0.01 31 0 226 0
29SEP26 15.50 C 0.66 0.66 0.66 0.74 +0.05 33 1 51 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 +0.03 33 0 173 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 +0.02 32 0 146 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 +0.03 32 0 162 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 +0.02 32 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.01 32 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 0.04 +0.01 33 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 6.01 +0.02 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.76 +0.02 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.51 +0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.26 0.00 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.77 0.00 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.27 0.00 30 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.75 -0.05 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.25 -0.08 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.80 -0.05 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.40 +0.02 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.99 +0.01 31 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.63 +0.02 31 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 1.30 +0.02 31 0 45 0
29OCT26 15.00 C 0.00 0.00 0.00 1.03 +0.02 31 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.81 +0.01 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.63 +0.01 32 0 8 0
29OCT26 16.50 C 0.00 0.00 0.00 0.47 0.00 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.35 0.00 32 0 3 0
29OCT26 17.50 C 0.00 0.00 0.00 0.25 0.00 31 0 0 0
29OCT26 18.00 C 0.25 0.25 0.25 0.18 0.00 31 2 2 +2
29OCT26 18.50 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.10 0.00 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 6.01 +0.02 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.76 +0.02 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.51 +0.01 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.26 0.00 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.77 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.27 -0.01 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.75 -0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.30 -0.06 27 0 0 0
30DEC26 12.50 C 2.77 2.77 2.77 2.90 -0.02 31 2 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.49 0.00 31 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.12 -0.01 31 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.79 -0.01 31 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.50 -0.01 31 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.25 -0.01 31 0 412 0
30DEC26 15.50 C 0.00 0.00 0.00 1.03 -0.01 31 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 -0.02 31 0 241 0
30DEC26 16.50 C 0.00 0.00 0.00 0.71 -0.02 32 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 -0.02 31 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 -0.01 31 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.01 31 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.02 31 0 46 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.01 31 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.01 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.01 31 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 0.05 -0.01 31 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 6.01 +0.02 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.76 +0.01 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.51 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.27 +0.01 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.77 -0.04 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.27 -0.08 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.84 -0.08 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.44 -0.08 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.05 -0.08 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.71 -0.06 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.39 +0.03 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.09 +0.02 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.83 +0.02 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.59 +0.02 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.39 +0.04 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.21 0.00 31 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 1.02 +0.02 31 0 20 0
30MAR27 17.00 C 0.00 0.00 0.00 0.90 +0.04 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.77 +0.04 32 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 0.65 +0.01 31 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.56 +0.02 32 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.47 +0.01 31 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 +0.02 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 0.00 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 6.01 -0.02 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.76 -0.04 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.51 -0.06 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.29 -0.06 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.82 -0.09 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.39 -0.09 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.98 -0.09 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.61 -0.08 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.25 -0.09 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.93 -0.06 30 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.63 -0.05 30 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.43 -0.01 32 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.18 -0.01 32 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 1.95 -0.01 32 0 26 0
29JUN27 15.50 C 1.70 1.70 1.70 1.69 -0.01 31 2 5 +2
29JUN27 16.00 C 0.00 0.00 0.00 1.51 -0.01 31 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 1.35 -0.01 32 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.21 -0.01 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.09 0.00 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.97 -0.01 33 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.86 -0.01 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.75 -0.01 32 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.67 -0.01 33 0 35 0
TOTAL CALL 37 7,379 -15
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 184 0
30JUL26 12.50 P 0.01 0.01 0.01 0.01 0.00 61 10 110 -10
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 173 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 252 0
30JUL26 14.00 P 0.04 0.04 0.04 0.02 0.00 34 10 512 -1
30JUL26 14.50 P 0.09 0.09 0.09 0.07 -0.01 32 11 146 +1
30JUL26 15.00 P 0.19 0.19 0.19 0.22 -0.01 33 10 308 +10
30JUL26 15.50 P 0.00 0.00 0.00 0.47 -0.02 32 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 0.85 -0.02 32 0 3 0
30JUL26 16.50 P 0.00 0.00 0.00 1.30 -0.02 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.38 +0.06 92 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.87 -0.01 98 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.38 0.00 109 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.88 +0.06 117 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 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 35 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 0.00 33 0 119 0
28AUG26 13.00 P 0.00 0.00 0.00 0.04 0.00 32 0 244 0
28AUG26 13.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 421 0
28AUG26 14.00 P 0.19 0.19 0.18 0.17 0.00 31 12 367 +10
28AUG26 14.50 P 0.33 0.33 0.33 0.29 -0.03 30 4 24 +4
28AUG26 15.00 P 0.53 0.53 0.53 0.49 -0.03 31 3 294 +3
28AUG26 15.50 P 0.79 0.79 0.79 0.76 -0.03 31 40 89 +40
28AUG26 16.00 P 0.00 0.00 0.00 1.07 -0.02 31 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 1.45 -0.02 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.87 -0.02 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.32 -0.02 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.88 +0.02 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.38 -0.01 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.87 -0.01 50 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.41 +0.03 59 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.91 +0.03 64 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 43 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 +0.01 35 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 33 0 190 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 140 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 130 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 0.00 32 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 0.00 32 0 287 0
29SEP26 14.00 P 0.43 0.45 0.43 0.44 -0.01 31 27 364 0
29SEP26 14.50 P 0.00 0.00 0.00 0.68 +0.06 33 0 130 0
29SEP26 15.00 P 0.88 0.88 0.88 0.88 -0.04 31 5 206 +2
29SEP26 15.50 P 0.00 0.00 0.00 1.17 -0.02 31 0 146 0
29SEP26 16.00 P 1.49 1.49 1.49 1.51 -0.03 31 15 15 +15
29SEP26 16.50 P 0.00 0.00 0.00 1.92 +0.01 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.33 0.00 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.79 +0.08 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.22 +0.06 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.71 +0.09 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.18 +0.09 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.66 +0.09 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.14 +0.09 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.12 +0.11 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.09 +0.08 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 0.00 32 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 0.00 32 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.17 0.00 32 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.26 -0.02 31 0 70 0
29OCT26 13.50 P 0.00 0.00 0.00 0.39 -0.02 31 0 19 0
29OCT26 14.00 P 0.00 0.00 0.00 0.55 -0.01 31 0 62 0
29OCT26 14.50 P 0.00 0.00 0.00 0.80 +0.03 32 0 0 0
29OCT26 15.00 P 0.98 0.98 0.98 1.01 -0.04 30 15 15 +15
29OCT26 15.50 P 0.00 0.00 0.00 1.32 -0.02 31 0 11 0
29OCT26 16.00 P 0.00 0.00 0.00 1.66 -0.03 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.02 -0.02 31 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.42 -0.01 31 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.92 +0.07 35 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.36 +0.07 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.81 +0.08 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.28 +0.09 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.75 +0.09 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 31 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 32 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 0.00 32 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 39 0
30DEC26 12.50 P 0.31 0.31 0.31 0.31 -0.02 31 1 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.43 -0.01 31 0 315 0
30DEC26 13.50 P 0.00 0.00 0.00 0.57 -0.02 30 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.76 -0.02 30 0 234 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 -0.02 30 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 1.27 +0.02 31 0 457 0
30DEC26 15.50 P 0.00 0.00 0.00 1.55 -0.03 31 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 1.87 -0.03 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.21 -0.04 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.66 +0.04 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.07 +0.06 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.49 +0.06 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.93 +0.07 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.37 +0.07 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.83 +0.08 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.29 +0.08 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.23 +0.08 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.19 +0.09 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.05 0.00 31 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 +0.01 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 0.00 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 0.00 31 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 0.00 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 0.00 31 0 5 0
30MAR27 12.00 P 0.41 0.41 0.41 0.37 0.00 31 26 53 -26
30MAR27 12.50 P 0.53 0.53 0.53 0.48 -0.01 31 5 12 -5
30MAR27 13.00 P 0.00 0.00 0.00 0.63 0.00 31 0 145 0
30MAR27 13.50 P 0.00 0.00 0.00 0.80 0.00 31 0 56 0
30MAR27 14.00 P 0.00 0.00 0.00 1.00 +0.01 30 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 1.24 +0.02 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.50 +0.02 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 1.80 0.00 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.13 +0.03 31 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 2.49 +0.04 32 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 2.87 +0.08 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.25 +0.05 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.65 +0.05 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.07 +0.05 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.50 +0.06 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.94 +0.07 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.38 +0.07 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.30 +0.08 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.22 +0.06 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.09 -0.01 32 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.14 -0.01 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.17 0.00 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.24 -0.01 32 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.33 -0.01 32 0 4 0
29JUN27 11.50 P 0.47 0.47 0.46 0.43 -0.02 32 26 50 +26
29JUN27 12.00 P 0.59 0.59 0.58 0.56 -0.02 32 5 29 +5
29JUN27 12.50 P 0.00 0.00 0.00 0.72 -0.01 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 0.89 -0.02 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.10 -0.01 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.32 -0.01 33 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 1.56 -0.01 33 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 1.83 -0.02 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.12 -0.02 33 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.44 -0.03 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.78 -0.01 33 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.13 -0.01 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.50 -0.03 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.89 -0.02 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.30 -0.01 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.71 0.00 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.14 +0.01 36 0 0 0
TOTAL PUT 225 11,323 +89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 13.250
30JUL26 8.25 C 0.00 0.00 0.00 5.01 +0.27 120 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.76 +0.27 113 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.51 +0.27 105 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.26 +0.27 98 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.01 +0.27 91 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.76 +0.27 85 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.50 +0.26 0 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 3.26 +0.27 72 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.76 +0.27 59 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 2.26 +0.27 48 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.76 +0.27 36 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 1.26 +0.26 25 0 331 0
30JUL26 12.50 C 0.82 0.82 0.82 0.79 +0.22 30 1 266 0
30JUL26 13.00 C 0.37 0.37 0.37 0.40 +0.15 30 2 430 0
30JUL26 13.50 C 0.14 0.18 0.14 0.16 +0.07 31 129 974 -3
30JUL26 14.00 C 0.06 0.07 0.06 0.05 +0.02 32 224 1,180 +75
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 195 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 172 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 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 87 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.78 +0.27 55 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.53 +0.27 50 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.28 +0.27 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.03 +0.27 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.78 +0.27 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.53 +0.27 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.30 +0.29 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.78 +0.26 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.31 +0.27 34 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.84 +0.25 33 1 91 +1
28AUG26 12.00 C 0.00 0.00 0.00 1.41 +0.22 33 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 1.03 +0.22 33 0 53 0
28AUG26 13.00 C 0.50 0.73 0.50 0.70 +0.16 32 41 231 -14
28AUG26 13.50 C 0.48 0.48 0.48 0.46 +0.12 32 20 87 -15
28AUG26 14.00 C 0.24 0.32 0.24 0.31 +0.11 34 179 231 +94
28AUG26 14.50 C 0.00 0.00 0.00 0.18 +0.06 33 0 436 0
28AUG26 15.00 C 0.11 0.13 0.11 0.10 +0.03 33 262 323 +104
28AUG26 15.50 C 0.00 0.00 0.00 0.06 +0.02 34 1 112 0
28AUG26 16.00 C 0.05 0.05 0.05 0.03 +0.01 34 31 82 +31
28AUG26 16.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 51 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.28 +0.27 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.03 +0.27 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.78 +0.27 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.53 +0.27 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.28 +0.27 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.03 +0.27 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.78 +0.26 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.54 +0.27 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.30 +0.27 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.79 +0.24 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.33 +0.24 31 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.89 +0.22 32 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.49 +0.24 32 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 1.11 +0.17 30 0 438 -1,500
29SEP26 13.00 C 0.70 0.70 0.70 0.83 +0.12 31 15 227 +15
29SEP26 13.50 C 0.58 0.58 0.57 0.60 +0.11 32 50 224 -20
29SEP26 14.00 C 0.00 0.00 0.00 0.42 +0.08 32 0 266 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 +0.06 32 0 3,127 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 +0.05 32 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.03 32 0 109 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 175 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.03 +0.27 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.79 +0.27 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.54 +0.27 31 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.30 +0.27 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.82 +0.27 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.35 +0.25 29 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.92 +0.22 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.54 +0.25 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.17 +0.18 28 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 0.89 +0.14 28 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 0.67 +0.12 29 0 202 0
29OCT26 14.00 C 0.49 0.49 0.49 0.49 +0.10 29 2 160 +2
29OCT26 14.50 C 0.00 0.00 0.00 0.35 +0.07 29 0 100 0
29OCT26 15.00 C 0.00 0.00 0.00 0.26 +0.07 30 0 683 0
29OCT26 15.50 C 0.00 0.00 0.00 0.18 +0.04 30 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.13 +0.04 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.03 +0.27 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.78 +0.27 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.53 +0.27 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.28 +0.26 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.03 +0.26 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.79 +0.26 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.54 +0.25 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.30 +0.24 25 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.85 +0.23 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.42 +0.22 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.03 +0.20 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.67 +0.17 27 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.36 +0.14 27 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 +0.12 27 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.85 +0.11 27 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 +0.09 27 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 +0.08 27 0 113 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 +0.06 28 0 815 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 +0.04 28 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.04 +0.27 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.78 +0.26 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.56 +0.27 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.29 +0.23 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.05 +0.22 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.83 +0.30 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.60 +0.31 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.38 +0.30 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.96 +0.27 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.57 +0.18 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.29 +0.24 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.97 +0.24 28 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 1.67 +0.21 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.42 +0.25 28 0 3,059 0
30MAR27 13.50 C 0.00 0.00 0.00 1.16 +0.19 28 0 120 0
30MAR27 14.00 C 0.00 0.00 0.00 0.96 +0.17 28 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 0.79 +0.14 28 0 139 0
30MAR27 15.00 C 0.00 0.00 0.00 0.65 +0.12 28 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.54 +0.10 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 +0.08 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.36 +0.08 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 +0.08 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 +0.07 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 +0.06 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 +0.05 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.89 +0.25 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.66 +0.24 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.44 +0.24 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.23 +0.23 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.02 +0.23 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.81 +0.22 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.61 +0.22 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.22 +0.20 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.86 +0.18 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.53 +0.17 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.22 +0.15 29 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 1.94 +0.13 29 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 1.63 +0.11 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.42 +0.11 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.22 +0.08 28 0 100 0
29JUN27 14.50 C 0.82 0.82 0.82 1.05 +0.08 28 20 105 +20
29JUN27 15.00 C 0.70 0.70 0.69 0.90 +0.07 28 50 143 +25
29JUN27 15.50 C 0.00 0.00 0.00 0.76 +0.05 28 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.65 +0.05 28 0 25 0
29JUN27 16.50 C 0.42 0.42 0.42 0.54 +0.03 28 30 75 +30
29JUN27 17.00 C 0.00 0.00 0.00 0.46 +0.03 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.39 +0.02 28 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.33 +0.02 28 0 30 0
TOTAL CALL 1,058 18,264 -1,155
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
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 0.00 121 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 487 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 384 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 662 0
30JUL26 12.00 P 0.02 0.02 0.02 0.01 -0.01 35 73 499 -73
30JUL26 12.50 P 0.05 0.05 0.04 0.04 -0.05 32 21 430 +5
30JUL26 13.00 P 0.17 0.17 0.14 0.15 -0.12 31 2 315 +2
30JUL26 13.50 P 0.42 0.42 0.42 0.41 -0.19 32 5 162 +3
30JUL26 14.00 P 0.00 0.00 0.00 0.79 -0.24 31 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.25 -0.27 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.75 -0.27 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.25 -0.35 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.76 -0.35 63 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.27 -0.35 78 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.78 -0.34 91 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.26 -0.36 87 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.78 -0.34 108 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 350 0
28AUG26 11.50 P 0.07 0.07 0.07 0.06 -0.02 34 53 358 0
28AUG26 12.00 P 0.13 0.13 0.13 0.13 -0.04 33 30 293 +7
28AUG26 12.50 P 0.26 0.26 0.24 0.24 -0.09 32 32 120 -28
28AUG26 13.00 P 0.41 0.41 0.41 0.42 -0.14 32 50 338 +50
28AUG26 13.50 P 0.00 0.00 0.00 0.70 -0.16 34 0 46 0
28AUG26 14.00 P 0.00 0.00 0.00 1.01 -0.18 33 0 54 0
28AUG26 14.50 P 0.00 0.00 0.00 1.39 -0.21 33 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.82 -0.23 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.30 -0.30 37 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.77 -0.34 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.27 -0.35 41 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.78 -0.34 48 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.26 -0.36 47 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.78 -0.34 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 113 0
29SEP26 11.00 P 0.10 0.10 0.10 0.09 -0.03 33 10 347 +10
29SEP26 11.50 P 0.00 0.00 0.00 0.17 -0.05 33 0 211 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 -0.09 32 0 357 0
29SEP26 12.50 P 0.00 0.00 0.00 0.45 -0.11 32 0 446 0
29SEP26 13.00 P 0.72 0.72 0.68 0.69 -0.14 33 45 181 +30
29SEP26 13.50 P 0.94 0.94 0.94 0.97 -0.17 34 15 183 +15
29SEP26 14.00 P 0.00 0.00 0.00 1.30 -0.15 34 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.63 -0.21 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.04 -0.22 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.54 -0.25 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.01 -0.26 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.50 -0.26 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.99 -0.27 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.47 -0.29 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.96 -0.31 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.46 -0.32 54 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.21 -0.05 30 0 19 0
29OCT26 12.00 P 0.00 0.00 0.00 0.34 -0.07 30 0 400 0
29OCT26 12.50 P 0.00 0.00 0.00 0.52 -0.10 30 0 300 0
29OCT26 13.00 P 0.00 0.00 0.00 0.75 -0.13 30 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 1.03 -0.15 31 0 45 0
29OCT26 14.00 P 0.00 0.00 0.00 1.36 -0.13 31 0 150 0
29OCT26 14.50 P 0.00 0.00 0.00 1.68 -0.19 30 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 2.07 -0.22 29 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.57 -0.24 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.03 -0.25 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.51 -0.26 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.00 -0.26 41 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.48 -0.29 42 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.97 -0.30 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.02 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.03 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.04 28 0 83 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.06 27 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 -0.09 27 0 56 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 -0.11 28 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 -0.13 28 0 305 0
30DEC26 13.00 P 0.00 0.00 0.00 0.86 -0.13 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.11 -0.18 27 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.42 -0.20 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.76 -0.22 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.15 -0.29 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.63 -0.25 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.08 -0.25 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.54 -0.26 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.02 -0.27 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.51 -0.27 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.99 -0.29 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.47 -0.32 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 0.00 29 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 0.00 29 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 0.00 29 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 0.00 28 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 0.00 29 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 -0.01 29 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.49 -0.03 29 0 220 0
30MAR27 12.00 P 0.00 0.00 0.00 0.65 -0.05 28 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.86 -0.07 29 0 61 0
30MAR27 13.00 P 1.07 1.07 1.07 1.09 -0.09 28 25 60 +25
30MAR27 13.50 P 0.00 0.00 0.00 1.40 -0.04 29 0 106 0
30MAR27 14.00 P 0.00 0.00 0.00 1.66 -0.09 28 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 2.04 -0.13 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.41 -0.15 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.81 -0.16 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.22 -0.19 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.65 -0.21 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.09 -0.24 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.55 -0.26 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.03 -0.27 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.49 -0.31 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.13 -0.05 29 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.17 -0.04 29 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.21 -0.05 29 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.25 -0.06 29 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.36 -0.07 29 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.49 -0.09 29 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.65 -0.11 29 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 0.84 -0.12 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.06 -0.14 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.30 -0.17 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.59 -0.17 30 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 1.89 -0.19 30 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 2.22 -0.20 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.58 -0.21 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.95 -0.23 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.36 -0.23 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.77 -0.25 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.09 -0.24 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.55 -0.26 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.03 -0.27 31 0 0 0
TOTAL PUT 361 14,519 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.260
30JUL26 2.80 C 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 1,580 0
30JUL26 4.10 C 0.00 0.00 0.00 0.18 -0.03 26 0 3,593 0
30JUL26 4.20 C 0.12 0.12 0.12 0.11 -0.02 28 80 4,114 0
30JUL26 4.30 C 0.07 0.07 0.05 0.06 -0.02 28 253 3,128 -124
30JUL26 4.40 C 0.03 0.03 0.03 0.03 -0.01 29 600 2,340 +309
30JUL26 4.50 C 0.02 0.02 0.02 0.02 0.00 34 799 7,143 +199
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 1,793 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 585 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 1,798 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 102 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.18 -0.01 56 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.07 -0.02 29 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.38 -0.04 19 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.24 -0.03 25 0 7,560 0
28AUG26 4.20 C 0.00 0.00 0.00 0.18 -0.02 25 0 793 0
28AUG26 4.30 C 0.12 0.12 0.12 0.13 -0.02 25 10 4,421 +10
28AUG26 4.40 C 0.00 0.00 0.00 0.10 -0.01 27 0 10,270 0
28AUG26 4.50 C 0.07 0.07 0.07 0.07 -0.01 28 12 377 0
28AUG26 4.60 C 0.05 0.05 0.05 0.04 -0.02 26 15 341 +15
28AUG26 4.70 C 0.03 0.03 0.03 0.03 -0.01 27 5 930 +5
28AUG26 4.80 C 0.03 0.03 0.03 0.02 -0.01 28 601 1,567 +601
28AUG26 4.90 C 0.00 0.00 0.00 0.01 -0.01 27 0 418 0
28AUG26 5.00 C 0.03 0.03 0.02 0.01 0.00 30 3,728 3,721 +1,868
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.18 -0.01 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.68 -0.02 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 -0.03 24 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 -0.02 25 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 -0.02 25 0 1,840 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 -0.02 27 0 130 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 -0.02 27 0 606 0
29SEP26 4.50 C 0.09 0.09 0.09 0.09 -0.01 27 2 675 +2
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.02 26 0 7,682 0
29SEP26 4.70 C 0.05 0.05 0.05 0.05 -0.01 28 15 1,572 +11
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.01 26 0 5,734 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 3,050 0
29SEP26 5.00 C 0.03 0.03 0.03 0.01 -0.01 25 280 2,757 -30
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 992 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.18 -0.01 44 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.88 -0.01 32 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.78 -0.02 29 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.68 -0.02 25 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.59 -0.02 26 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.50 -0.02 25 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.42 -0.02 26 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.34 -0.02 25 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.27 -0.03 24 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.22 -0.02 25 0 47 0
29OCT26 4.30 C 0.00 0.00 0.00 0.18 -0.01 26 0 400 0
29OCT26 4.40 C 0.00 0.00 0.00 0.14 -0.01 26 0 709 0
29OCT26 4.50 C 0.11 0.11 0.11 0.11 -0.01 26 1 60 0
29OCT26 4.60 C 0.00 0.00 0.00 0.09 -0.01 27 0 65 0
29OCT26 4.70 C 0.08 0.08 0.08 0.07 -0.01 27 10 71 +10
29OCT26 4.80 C 0.00 0.00 0.00 0.05 -0.01 26 0 120 0
29OCT26 4.90 C 0.00 0.00 0.00 0.04 -0.01 27 0 426 0
29OCT26 5.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.47 -0.02 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.18 -0.01 37 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.88 -0.02 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.78 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 -0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.60 -0.02 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 -0.02 23 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 -0.03 23 0 171 0
30DEC26 4.20 C 0.28 0.28 0.28 0.26 -0.02 23 30 341 +30
30DEC26 4.30 C 0.23 0.23 0.23 0.22 -0.01 24 2 5,247 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 -0.02 25 0 1,218 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 1,042 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.01 25 0 199 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.01 25 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.01 25 0 4,477 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.01 25 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 1,440 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 26 0 926 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 692 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.47 -0.02 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.18 -0.01 30 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.99 -0.01 28 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.89 -0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.79 -0.03 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.72 -0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.64 -0.02 24 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.57 -0.02 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.50 -0.02 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 -0.03 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.38 -0.03 23 0 1,022 0
30MAR27 4.20 C 0.35 0.35 0.35 0.35 0.00 25 15 57 +15
30MAR27 4.30 C 0.00 0.00 0.00 0.30 -0.02 24 0 1,387 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.02 24 0 2,480 0
30MAR27 4.50 C 0.23 0.23 0.23 0.23 -0.01 24 2 3,205 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.01 24 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.01 24 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 0.00 25 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 0.00 25 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 0.00 25 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 0.00 24 0 1,402 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 25 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 25 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 25 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.18 -0.02 25 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.08 -0.02 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.99 -0.02 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.90 -0.03 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.83 -0.01 24 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.74 -0.03 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.68 -0.03 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.61 -0.04 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.56 -0.03 23 0 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.50 -0.03 23 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.45 -0.03 23 0 21 0
29JUN27 4.20 C 0.00 0.00 0.00 0.41 -0.03 24 0 205 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 -0.03 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.32 -0.03 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.29 -0.03 24 0 51 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 -0.02 24 0 34 0
29JUN27 4.80 C 0.00 0.00 0.00 0.20 -0.02 24 0 103 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 -0.02 24 0 50 0
29JUN27 5.00 C 0.16 0.16 0.16 0.16 -0.02 24 50 118 +50
29JUN27 5.25 C 0.00 0.00 0.00 0.12 -0.02 25 0 65 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 147 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 209 0
TOTAL CALL 6,510 132,731 +2,971
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 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 31 5 4,003 -5
30JUL26 4.10 P 0.01 0.02 0.01 0.02 0.00 28 40 4,718 -20
30JUL26 4.20 P 0.04 0.04 0.04 0.05 0.00 29 33 2,747 -8
30JUL26 4.30 P 0.00 0.00 0.00 0.10 +0.01 29 0 2,247 0
30JUL26 4.40 P 0.00 0.00 0.00 0.17 +0.02 30 0 3,392 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 +0.03 36 0 1,045 0
30JUL26 4.60 P 0.00 0.00 0.00 0.35 +0.03 37 0 291 0
30JUL26 4.70 P 0.00 0.00 0.00 0.45 +0.03 45 0 39 0
30JUL26 4.80 P 0.00 0.00 0.00 0.55 +0.02 52 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.75 +0.02 65 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.00 +0.02 80 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.25 +0.02 94 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.50 +0.02 107 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.75 +0.02 119 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.00 +0.02 130 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.25 +0.02 141 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.50 +0.02 151 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.75 +0.02 161 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.00 +0.02 170 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 46 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 37 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.01 0.00 24 0 1,114 0
28AUG26 3.90 P 0.02 0.02 0.02 0.02 0.00 24 19 3,439 +19
28AUG26 4.00 P 0.00 0.00 0.00 0.04 0.00 25 0 2,093 0
28AUG26 4.10 P 0.07 0.07 0.07 0.07 0.00 25 5 8,021 +5
28AUG26 4.20 P 0.11 0.11 0.11 0.11 +0.01 26 605 1,408 +603
28AUG26 4.30 P 0.00 0.00 0.00 0.16 0.00 26 0 481 0
28AUG26 4.40 P 0.00 0.00 0.00 0.23 +0.01 28 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.30 +0.01 28 0 49 0
28AUG26 4.60 P 0.00 0.00 0.00 0.38 +0.02 29 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.47 +0.02 31 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 +0.02 31 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.66 +0.03 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.76 +0.03 39 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.00 +0.02 42 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.25 +0.02 49 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.50 +0.02 56 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.75 +0.02 62 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.00 +0.02 68 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.25 +0.02 74 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.50 +0.02 79 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.75 +0.02 84 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.00 +0.02 89 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 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 34 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 466 0
29SEP26 3.60 P 0.02 0.02 0.02 0.02 0.00 25 420 1,321 +30
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 2,750 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.01 24 0 3,675 0
29SEP26 3.90 P 0.07 0.07 0.07 0.08 0.00 25 8 8,292 +8
29SEP26 4.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 2,860 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 0.00 25 0 3,378 0
29SEP26 4.20 P 0.22 0.22 0.22 0.21 0.00 25 30 1,233 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 +0.01 25 0 945 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 0.00 25 0 1,059 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 +0.02 28 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 +0.02 28 0 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 +0.02 29 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.69 +0.02 30 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.78 +0.02 30 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.88 +0.02 33 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.11 +0.01 31 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.36 +0.01 36 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.60 +0.02 32 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.86 +0.03 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.10 +0.02 42 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.35 +0.02 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.09 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.35 +0.03 63 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.60 +0.03 67 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.84 +0.02 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.09 +0.02 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.34 +0.02 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.58 +0.01 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 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 26 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 1,071 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 0.00 24 0 60 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 0.00 24 0 85 0
29OCT26 3.80 P 0.00 0.00 0.00 0.07 0.00 24 0 95 0
29OCT26 3.90 P 0.09 0.10 0.09 0.10 0.00 24 10 71 +10
29OCT26 4.00 P 0.00 0.00 0.00 0.14 0.00 24 0 2,263 0
29OCT26 4.10 P 0.00 0.00 0.00 0.19 +0.01 25 0 55 0
29OCT26 4.20 P 0.00 0.00 0.00 0.24 0.00 25 0 133 0
29OCT26 4.30 P 0.00 0.00 0.00 0.30 0.00 25 0 38 0
29OCT26 4.40 P 0.00 0.00 0.00 0.38 +0.01 27 0 40 0
29OCT26 4.50 P 0.00 0.00 0.00 0.45 +0.01 26 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.53 +0.01 27 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.62 +0.02 28 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.70 +0.02 28 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.88 +0.01 28 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.12 +0.02 31 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.36 +0.01 32 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.60 +0.01 28 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.86 +0.03 40 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.10 +0.02 37 0 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 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 24 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 23 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 0.00 24 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 0.00 24 0 523 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 +0.01 24 0 1,149 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 0.00 23 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 481 0
30DEC26 4.10 P 0.22 0.22 0.22 0.23 +0.01 24 2 2,247 +2
30DEC26 4.20 P 0.27 0.27 0.27 0.28 0.00 24 2 962 +2
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.01 25 0 4,711 0
30DEC26 4.40 P 0.41 0.41 0.41 0.41 +0.01 25 14 467 +14
30DEC26 4.50 P 0.00 0.00 0.00 0.47 0.00 24 0 1,144 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 +0.04 26 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 +0.02 26 0 197 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 +0.01 26 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 +0.02 27 0 870 0
30DEC26 5.00 P 0.00 0.00 0.00 0.90 +0.02 27 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.12 +0.01 26 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.36 +0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.60 +0.01 24 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.86 +0.03 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.10 +0.02 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.35 +0.02 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.09 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.35 +0.03 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.60 +0.03 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.84 +0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.09 +0.02 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.34 +0.02 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.58 +0.01 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 0.00 23 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 0.00 23 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 0.00 23 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.12 +0.01 23 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.15 +0.01 23 0 281 0
30MAR27 3.90 P 0.00 0.00 0.00 0.19 +0.01 24 0 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 4,517 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 +0.02 24 0 919 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 +0.01 24 0 1,604 0
30MAR27 4.30 P 0.39 0.39 0.39 0.39 +0.02 24 17 9,013 0
30MAR27 4.40 P 0.45 0.45 0.45 0.47 +0.04 25 30 324 +30
30MAR27 4.50 P 0.00 0.00 0.00 0.52 +0.01 24 0 398 0
30MAR27 4.60 P 0.00 0.00 0.00 0.59 +0.01 24 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.67 +0.01 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 +0.02 25 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 +0.01 25 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.91 +0.01 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.14 +0.02 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.37 +0.02 26 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.62 +0.03 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.86 +0.03 29 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.10 +0.02 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.35 +0.02 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.86 +0.04 40 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.35 +0.03 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.60 +0.03 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.84 +0.02 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.09 +0.02 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.34 +0.02 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.06 +0.01 26 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 0.12 +0.01 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 0.21 0.21 0.21 0.21 0.00 25 12 76 +12
29JUN27 3.90 P 0.00 0.00 0.00 0.25 0.00 25 0 135 0
29JUN27 4.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 275 0
29JUN27 4.10 P 0.00 0.00 0.00 0.34 0.00 25 0 346 0
29JUN27 4.20 P 0.39 0.39 0.39 0.40 0.00 25 2 9 +2
29JUN27 4.30 P 0.00 0.00 0.00 0.45 0.00 25 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.52 +0.01 26 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.58 0.00 25 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.65 +0.01 26 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.72 0.00 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.80 +0.01 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.88 +0.01 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.96 +0.01 26 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.18 +0.02 28 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.41 +0.02 29 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.63 +0.01 28 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.86 +0.01 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.10 +0.01 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.35 +0.02 29 0 60 0
TOTAL PUT 1,254 155,855 +704
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$ 29.680
30JUL26 19.00 C 0.00 0.00 0.00 10.69 +0.21 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.19 +0.21 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.69 +0.23 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.68 +0.20 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.70 +0.22 72 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.70 +0.22 61 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.75 +0.27 77 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.70 +0.22 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.71 +0.22 40 0 83 0
30JUL26 27.00 C 0.00 0.00 0.00 2.74 +0.21 38 0 87 0
30JUL26 28.00 C 0.00 0.00 0.00 1.84 +0.17 37 0 286 0
30JUL26 29.00 C 0.79 1.09 0.79 1.10 +0.16 37 4 827 0
30JUL26 30.00 C 0.55 0.55 0.55 0.55 +0.08 36 2 726 +2
30JUL26 31.00 C 0.17 0.26 0.17 0.24 +0.03 37 57 696 +35
30JUL26 32.00 C 0.08 0.08 0.08 0.10 +0.02 38 2 473 0
30JUL26 33.00 C 0.06 0.06 0.06 0.03 0.00 38 1 477 +1
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 46 0 534 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.70 +0.18 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.20 +0.18 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.70 +0.22 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.71 +0.18 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.72 +0.18 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.73 +0.18 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.76 +0.19 27 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.84 +0.19 35 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.82 -0.03 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.11 +0.14 35 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 2.38 +0.11 35 0 171 0
28AUG26 29.00 C 0.00 0.00 0.00 1.75 +0.13 35 0 360 0
28AUG26 30.00 C 1.16 1.16 1.16 1.24 +0.09 35 2 507 +2
28AUG26 31.00 C 0.00 0.00 0.00 0.86 +0.07 35 0 307 0
28AUG26 32.00 C 0.50 0.50 0.50 0.58 +0.05 35 15 209 0
28AUG26 33.00 C 0.00 0.00 0.00 0.37 +0.02 35 0 798 0
28AUG26 34.00 C 0.00 0.00 0.00 0.23 +0.01 35 0 315 0
28AUG26 35.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.08 0.00 35 0 34 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 0.00 36 0 266 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 0.00 36 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 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 42 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 10.88 +0.31 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.39 +0.15 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.85 +0.11 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.83 +0.30 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.89 +0.35 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.90 +0.20 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.80 +0.12 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.95 +0.07 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.25 +0.08 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.50 +0.14 35 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 2.83 +0.20 35 3,000 249 -3,000
29SEP26 29.00 C 0.00 0.00 0.00 2.24 +0.16 34 0 557 0
29SEP26 30.00 C 1.52 1.52 1.52 1.73 +0.11 34 15 3,228 0
29SEP26 31.00 C 1.21 1.21 1.21 1.33 +0.10 34 9 291 0
29SEP26 32.00 C 0.97 1.12 0.95 1.03 +0.08 35 46 285 +20
29SEP26 33.00 C 0.67 0.67 0.67 0.76 +0.04 35 15 297 +15
29SEP26 34.00 C 0.00 0.00 0.00 0.55 +0.02 35 0 1,840 0
29SEP26 35.00 C 0.00 0.00 0.00 0.39 +0.01 35 0 870 0
29SEP26 36.00 C 0.28 0.28 0.28 0.27 0.00 35 2 413 -2
29SEP26 37.00 C 0.24 0.24 0.24 0.19 +0.01 35 15 316 -15
29SEP26 38.00 C 0.00 0.00 0.00 0.13 0.00 35 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 0.00 35 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 0.00 35 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 0.00 35 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 0.00 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 10.90 +0.31 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.41 +0.17 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.95 +0.21 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.83 +0.16 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.89 +0.21 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.91 +0.15 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.98 -0.07 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.14 -0.08 29 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.52 +0.15 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.81 +0.13 34 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 3.17 +0.21 34 0 118 0
29OCT26 29.00 C 0.00 0.00 0.00 2.60 +0.17 34 0 120 0
29OCT26 30.00 C 0.00 0.00 0.00 2.10 +0.13 34 0 165 0
29OCT26 31.00 C 0.00 0.00 0.00 1.69 +0.06 34 0 165 0
29OCT26 32.00 C 0.00 0.00 0.00 1.36 +0.10 35 0 160 0
29OCT26 33.00 C 0.97 0.97 0.97 1.08 +0.04 35 15 100 +15
29OCT26 34.00 C 0.76 0.76 0.76 0.84 +0.03 35 15 121 +15
29OCT26 35.00 C 0.00 0.00 0.00 0.64 +0.02 35 0 90 0
29OCT26 36.00 C 0.00 0.00 0.00 0.49 +0.02 35 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 0.37 +0.01 35 0 130 0
29OCT26 38.00 C 0.00 0.00 0.00 0.27 0.00 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.04 +0.26 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.56 +0.25 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.12 +0.27 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.19 +0.18 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.31 +0.13 38 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 7.42 +0.10 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.36 -0.20 30 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.61 -0.02 31 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.92 -0.19 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.42 -0.06 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.85 +0.02 35 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 3.19 -0.21 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.81 -0.13 35 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.41 -0.04 35 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 2.05 -0.05 35 0 368 0
30DEC26 33.00 C 0.00 0.00 0.00 1.74 -0.05 35 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 1.45 -0.07 35 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 1.20 -0.09 35 0 265 0
30DEC26 36.00 C 0.00 0.00 0.00 1.00 -0.08 35 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.82 -0.09 35 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.67 -0.09 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.55 -0.09 35 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.45 -0.08 35 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.36 -0.08 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.29 -0.08 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.24 -0.08 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.19 -0.08 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.15 -0.07 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 11.39 +0.27 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.91 +0.24 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.47 +0.28 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.59 +0.24 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.70 +0.17 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.93 +0.16 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.94 -0.09 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.25 -0.01 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.81 +0.21 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.97 -0.13 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.43 -0.13 33 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.93 -0.13 33 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 3.47 -0.13 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.12 -0.07 34 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.81 +0.08 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 2.45 +0.03 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.14 +0.01 35 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.86 -0.01 35 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.61 -0.04 35 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.40 -0.06 35 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.21 -0.04 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.04 -0.11 35 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.90 -0.10 35 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.77 -0.10 35 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.66 -0.09 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.57 -0.08 35 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.49 -0.08 35 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.41 -0.08 34 0 48 0
29JUN27 19.00 C 0.00 0.00 0.00 11.61 +0.26 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.18 +0.21 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.75 +0.21 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.91 +0.19 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.11 +0.23 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.37 +0.25 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.65 +0.20 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.97 +0.22 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.31 +0.20 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.71 +0.22 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.16 +0.20 37 3,000 3,001 +3,000
29JUN27 29.00 C 0.00 0.00 0.00 4.64 +0.17 37 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 4.17 +0.13 37 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.73 +0.07 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.35 +0.07 36 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.98 +0.06 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.68 +0.06 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.37 +0.05 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.12 +0.04 36 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.88 +0.04 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.67 +0.03 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.49 +0.03 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.27 +0.03 36 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 1.13 -0.01 36 0 102 0
TOTAL CALL 6,215 41,479 +88
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 145 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 268 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 365 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,135 0
30JUL26 27.00 P 0.09 0.09 0.09 0.04 -0.02 38 15 635 +15
30JUL26 28.00 P 0.25 0.25 0.24 0.14 -0.05 37 3 459 -1
30JUL26 29.00 P 0.63 0.63 0.63 0.38 -0.12 36 15 595 0
30JUL26 30.00 P 0.85 0.85 0.85 0.89 -0.11 39 10 622 +10
30JUL26 31.00 P 0.00 0.00 0.00 1.55 -0.17 37 0 685 0
30JUL26 32.00 P 0.00 0.00 0.00 2.39 -0.20 37 0 1,199 0
30JUL26 33.00 P 0.00 0.00 0.00 3.43 -0.12 52 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 4.32 -0.22 0 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 5.32 -0.25 0 0 40 0
30JUL26 36.00 P 0.00 0.00 0.00 6.39 -0.15 75 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.32 -0.28 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.39 -0.28 91 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.35 -0.20 88 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.39 -0.33 107 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.43 -0.26 122 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.42 -0.18 127 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.37 -0.19 121 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.42 -0.30 141 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.32 -0.29 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
28AUG26 23.00 P 0.07 0.07 0.07 0.02 0.00 37 3 345 -3
28AUG26 24.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 210 0
28AUG26 26.00 P 0.27 0.27 0.23 0.19 -0.05 35 27 2,135 0
28AUG26 27.00 P 0.36 0.48 0.36 0.36 -0.08 35 19 1,125 +4
28AUG26 28.00 P 0.77 0.77 0.77 0.62 -0.12 35 15 228 0
28AUG26 29.00 P 1.10 1.11 1.10 0.98 -0.18 35 8 541 +8
28AUG26 30.00 P 0.00 0.00 0.00 1.49 -0.20 35 0 100 0
28AUG26 31.00 P 0.00 0.00 0.00 2.03 -0.17 33 0 165 0
28AUG26 32.00 P 0.00 0.00 0.00 2.80 -0.27 35 0 243 0
28AUG26 33.00 P 0.00 0.00 0.00 3.60 -0.20 35 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 4.60 -0.08 41 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 5.39 -0.22 35 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 6.53 -0.20 48 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 7.47 -0.14 50 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.41 -0.26 50 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.35 -0.27 47 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.41 -0.31 58 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.43 -0.26 63 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.42 -0.18 66 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.39 -0.20 66 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.42 -0.30 73 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.39 -0.28 73 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 36 0 41 0
29SEP26 22.00 P 0.08 0.08 0.08 0.04 -0.01 35 3 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 158 0
29SEP26 25.00 P 0.00 0.00 0.00 0.26 -0.05 35 0 369 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 -0.06 35 0 337 0
29SEP26 27.00 P 0.00 0.00 0.00 0.69 -0.08 35 0 2,947 0
29SEP26 28.00 P 0.00 0.00 0.00 1.01 -0.12 35 3,000 721 -3,000
29SEP26 29.00 P 1.51 1.53 1.51 1.43 -0.15 35 12 876 +12
29SEP26 30.00 P 0.00 0.00 0.00 1.92 -0.19 35 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 2.53 -0.21 35 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 3.17 -0.17 35 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 3.91 -0.20 35 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.71 -0.21 34 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.60 -0.24 36 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.65 -0.22 41 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 7.61 0.00 44 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.41 -0.35 39 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.38 -0.24 40 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 10.41 -0.31 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.43 -0.26 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.42 -0.20 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.39 -0.26 52 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.42 -0.30 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.40 -0.30 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.36 -0.18 56 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.36 -0.35 59 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.36 -0.32 61 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.35 -0.26 62 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.16 -0.03 35 0 29 0
29OCT26 24.00 P 0.00 0.00 0.00 0.27 -0.04 34 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.43 -0.06 34 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 0.66 -0.07 35 0 68 0
29OCT26 27.00 P 0.00 0.00 0.00 0.94 -0.10 35 0 99 0
29OCT26 28.00 P 1.31 1.31 1.31 1.29 -0.13 34 1 46 +1
29OCT26 29.00 P 1.80 1.83 1.78 1.73 -0.15 35 32 110 +5
29OCT26 30.00 P 0.00 0.00 0.00 2.22 -0.20 34 0 45 0
29OCT26 31.00 P 2.81 2.81 2.81 2.81 -0.23 35 1 1 +1
29OCT26 32.00 P 0.00 0.00 0.00 3.43 -0.18 34 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.27 -0.06 36 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 4.92 -0.15 34 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.91 -0.19 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.80 -0.07 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.61 -0.31 38 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.66 -0.12 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.05 35 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.06 35 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 -0.09 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 -0.12 35 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.40 -0.12 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.58 -0.14 35 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 0.81 -0.16 35 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.10 -0.18 35 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 1.43 -0.21 35 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 1.81 -0.23 35 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 2.26 -0.25 35 0 283 0
30DEC26 30.00 P 0.00 0.00 0.00 2.78 -0.44 35 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 3.39 -0.25 35 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.03 -0.28 35 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.79 -0.13 37 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.53 -0.05 37 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.32 -0.06 37 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.15 -0.03 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.02 -0.03 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.91 0.00 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.83 -0.09 41 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.78 -0.06 42 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.49 -0.20 38 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.44 -0.23 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.39 -0.26 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.42 -0.30 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.40 -0.30 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.36 -0.26 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.36 -0.35 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.36 -0.32 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.35 -0.28 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 -0.05 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 -0.07 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 -0.08 34 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 -0.11 34 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 -0.12 35 0 275 0
30MAR27 23.00 P 0.00 0.00 0.00 0.70 -0.12 35 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.94 -0.12 35 0 39 0
30MAR27 25.00 P 0.00 0.00 0.00 1.21 -0.14 35 0 161 0
30MAR27 26.00 P 0.00 0.00 0.00 1.56 -0.14 35 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.93 -0.14 35 0 131 0
30MAR27 28.00 P 0.00 0.00 0.00 2.33 -0.18 35 0 543 0
30MAR27 29.00 P 0.00 0.00 0.00 2.79 -0.21 34 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 3.35 -0.36 35 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.99 -0.12 35 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 4.62 -0.08 36 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.29 -0.09 36 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 6.01 -0.06 36 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.76 -0.07 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.56 -0.04 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.37 -0.08 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.23 -0.08 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.10 -0.06 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.01 -0.14 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.89 -0.10 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.75 -0.15 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.72 -0.10 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.49 -0.27 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.56 -0.14 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.44 -0.04 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.52 -0.04 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.60 -0.05 36 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 0.82 -0.04 36 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.05 -0.07 36 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.32 -0.07 36 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 1.63 -0.06 35 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 1.96 -0.10 35 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.34 -0.11 35 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 2.78 -0.12 35 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.25 -0.15 35 3,000 3,017 +3,000
29JUN27 29.00 P 0.00 0.00 0.00 3.78 -0.13 35 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 4.32 -0.17 34 0 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 4.92 -0.18 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.53 -0.21 34 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.19 -0.24 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.89 -0.22 34 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 7.62 -0.23 34 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 8.36 -0.24 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.14 -0.24 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.93 -0.23 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.71 -0.29 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.54 -0.27 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.38 -0.26 33 0 0 0
TOTAL PUT 6,164 59,472 +52
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$ 4.720
30JUL26 3.70 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.16 +0.01 28 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 80 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 508 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.44 +0.02 18 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 0.00 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 61 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.65 +0.02 19 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 0.00 16 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.46 -0.01 17 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 -0.01 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.24 -0.04 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 151 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 20 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 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.56 +0.01 14 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.48 +0.01 16 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.40 +0.01 17 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.33 +0.01 17 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.26 -0.02 17 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 155 0
29OCT26 5.25 C 0.00 0.00 0.00 0.05 0.00 20 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 19 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 1.06 +0.03 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.78 +0.02 15 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.69 +0.01 16 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 +0.01 15 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.53 +0.01 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 0.00 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 0.00 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 0.00 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 +0.02 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 0.00 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 19 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 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 28 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 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.00 +0.02 13 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.91 +0.02 15 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.83 +0.03 17 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.74 +0.02 16 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.67 +0.02 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.59 +0.02 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.52 +0.01 17 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 +0.01 17 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 +0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 +0.02 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 +0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 0.00 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 +0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 0.00 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 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 1.13 +0.02 15 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.04 +0.02 15 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.96 +0.02 17 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.88 +0.02 17 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.80 +0.02 18 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.72 +0.02 17 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.65 +0.02 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.58 +0.01 17 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.52 +0.01 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.46 +0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.40 +0.01 17 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.35 0.00 17 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.30 0.00 17 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.26 0.00 17 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 0.00 17 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 0.00 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 0.00 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 0 8,226 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 255 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 513 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 255 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 276 0
30JUL26 4.50 P 0.01 0.01 0.01 0.01 0.00 25 20 633 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 0.00 26 0 372 0
30JUL26 4.70 P 0.07 0.07 0.07 0.06 -0.01 23 12 281 +12
30JUL26 4.80 P 0.00 0.00 0.00 0.12 -0.01 25 0 115 0
30JUL26 4.90 P 0.00 0.00 0.00 0.20 -0.01 27 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.29 -0.01 30 0 172 0
30JUL26 5.25 P 0.00 0.00 0.00 0.53 -0.02 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.78 -0.02 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 0.00 20 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.07 -0.02 20 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.11 -0.01 20 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.17 -0.01 21 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.32 -0.01 23 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.78 -0.02 0 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 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 21 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 21 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.02 19 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 455 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.02 21 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 -0.02 20 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.03 20 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 -0.02 21 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.55 -0.03 22 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.79 -0.02 26 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 -0.03 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.28 -0.03 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.78 -0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.03 -0.03 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.28 -0.03 0 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 25 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 0.00 20 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 20 0 392 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 19 0 209 0
29OCT26 4.40 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.17 0.00 19 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.35 -0.01 19 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.56 -0.02 21 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.80 -0.01 25 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.03 -0.03 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 130 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 0.00 19 0 120 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 19 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 -0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.01 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.01 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 -0.01 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 -0.01 20 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 -0.01 20 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.80 -0.02 21 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.03 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.28 -0.03 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 0.00 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.07 -0.01 18 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 0.00 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 -0.01 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 -0.01 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 0.00 19 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 -0.01 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 -0.01 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 -0.01 20 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.82 -0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.06 -0.01 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.03 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.03 -0.03 0 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 0.00 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.06 0.00 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 0.00 18 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 0.00 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.16 0.00 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.23 -0.01 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.28 -0.01 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.33 -0.01 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.45 -0.01 18 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.63 -0.01 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.84 0.00 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.06 -0.02 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.29 -0.02 21 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.03 -0.03 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
TOTAL PUT 32 9,466 +12
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$ 3.570
30JUL26 2.40 C 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.57 +0.03 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.37 +0.03 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.27 +0.03 0 0 0 -30
30JUL26 3.40 C 0.00 0.00 0.00 0.17 +0.03 0 0 50 -98
30JUL26 3.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 44 -70
30JUL26 3.60 C 0.05 0.05 0.03 0.04 +0.01 39 90 360 +50
30JUL26 3.70 C 0.00 0.00 0.00 0.02 0.00 41 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 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 67 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 82 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.57 +0.03 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.37 +0.03 0 0 0 -60
28AUG26 3.30 C 0.00 0.00 0.00 0.27 +0.03 0 0 5 -73
28AUG26 3.40 C 0.00 0.00 0.00 0.19 +0.02 32 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 75 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 0.00 31 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 +0.01 33 0 140 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 +0.01 34 0 16 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 0.00 33 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 0.00 34 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.57 +0.03 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.47 +0.03 0 0 0 -30
29SEP26 3.20 C 0.00 0.00 0.00 0.37 +0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 +0.03 30 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 +0.01 28 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 +0.02 30 0 70 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 +0.01 29 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 +0.01 29 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.01 31 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 +0.01 31 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 31 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 0.00 30 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 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 53 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 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 68 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 1.17 +0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.57 +0.03 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.47 +0.03 0 0 0 -90
29OCT26 3.20 C 0.00 0.00 0.00 0.38 +0.02 28 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.30 0.00 26 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.25 +0.01 27 0 349 0
29OCT26 3.50 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.12 0.00 27 0 60 0
29OCT26 3.80 C 0.00 0.00 0.00 0.10 0.00 28 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.06 0.00 29 0 1 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 +0.03 0 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 +0.04 27 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 +0.02 26 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 +0.02 26 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 +0.02 27 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 +0.02 27 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 +0.02 27 0 52 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 +0.02 27 0 106 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 +0.01 27 0 35 0
30DEC26 4.00 C 0.11 0.11 0.11 0.10 0.00 28 13 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 +0.01 29 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 +0.01 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 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 1.17 +0.03 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.69 +0.04 25 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.62 +0.04 26 0 0 -110
30MAR27 3.10 C 0.00 0.00 0.00 0.53 +0.02 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 +0.02 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 +0.02 24 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 +0.02 25 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 +0.01 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 +0.01 25 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 0.00 25 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 0.00 26 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 0.00 26 0 4 0
30MAR27 4.20 C 0.11 0.11 0.10 0.10 0.00 25 20 20 +20
30MAR27 4.30 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 0.00 26 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 0.00 24 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 33 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 40 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 1.17 +0.03 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.98 +0.04 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.90 +0.06 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.82 +0.05 26 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.75 +0.06 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.65 +0.02 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.59 +0.03 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.53 +0.03 25 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.47 +0.02 25 0 100 0
29JUN27 3.40 C 0.00 0.00 0.00 0.42 +0.02 25 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.37 +0.02 25 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.33 +0.02 25 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 +0.02 25 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 +0.01 26 0 19 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 +0.01 26 0 10 0
29JUN27 4.20 C 0.16 0.16 0.16 0.16 +0.02 27 10 20 +10
29JUN27 4.30 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 +0.01 26 0 128 0
TOTAL CALL 133 12,186 -481
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 0.00 109 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 105 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 196 0
30JUL26 3.30 P 0.01 0.01 0.01 0.02 -0.01 36 243 241 +161
30JUL26 3.40 P 0.03 0.03 0.03 0.05 -0.01 37 40 290 +40
30JUL26 3.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 236 0
30JUL26 3.60 P 0.17 0.17 0.17 0.17 -0.02 41 20 272 -20
30JUL26 3.70 P 0.00 0.00 0.00 0.25 -0.03 42 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.35 -0.02 53 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.44 -0.03 53 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.54 -0.02 62 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.65 -0.01 81 0 10 0
30JUL26 4.20 P 0.75 0.75 0.75 0.75 -0.01 90 10 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.84 -0.02 85 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.94 -0.02 92 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.04 -0.02 98 0 10 0
30JUL26 4.60 P 0.00 0.00 0.00 1.14 -0.02 105 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.24 -0.02 111 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.34 -0.02 117 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.44 -0.02 123 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.54 -0.02 129 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.79 -0.02 143 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 0.00 30 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 0.00 31 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 -0.01 29 0 252 0
28AUG26 3.40 P 0.09 0.09 0.09 0.10 -0.01 30 10 100 0
28AUG26 3.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.22 0.00 33 0 230 0
28AUG26 3.70 P 0.00 0.00 0.00 0.29 -0.02 33 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.37 -0.03 34 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.46 -0.03 36 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.55 -0.03 37 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.65 -0.02 42 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.75 -0.02 46 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.84 -0.02 44 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.94 -0.02 48 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.04 -0.02 51 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.14 -0.02 55 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.24 -0.02 58 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.34 -0.02 61 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.44 -0.02 64 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 31 0 518 0
29SEP26 3.10 P 0.03 0.03 0.03 0.04 0.00 29 10 134 -10
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.01 28 0 1,155 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 -0.01 30 0 60 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 -0.01 30 0 221 0
29SEP26 3.50 P 0.19 0.19 0.19 0.20 0.00 31 10 319 +10
29SEP26 3.60 P 0.00 0.00 0.00 0.26 -0.01 32 0 686 0
29SEP26 3.70 P 0.00 0.00 0.00 0.33 -0.02 32 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.40 -0.02 32 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.48 -0.03 33 0 123 0
29SEP26 4.00 P 0.59 0.59 0.59 0.57 -0.03 34 110 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 -0.03 35 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.76 -0.03 39 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.86 -0.03 42 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.96 -0.03 45 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.06 -0.03 48 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.16 -0.03 51 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.27 -0.01 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.36 -0.02 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.46 -0.01 59 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.56 -0.01 61 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.80 -0.02 63 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.04 -0.03 63 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.29 -0.02 67 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.54 -0.02 72 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.79 -0.02 76 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.04 -0.02 81 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.29 -0.02 85 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.54 -0.02 88 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.80 -0.01 98 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.04 -0.02 95 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 -0.02 26 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 -0.03 27 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.16 -0.02 28 0 32 0
29OCT26 3.50 P 0.00 0.00 0.00 0.21 -0.02 28 0 30 0
29OCT26 3.60 P 0.00 0.00 0.00 0.28 -0.03 30 0 82 0
29OCT26 3.70 P 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.41 -0.04 29 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.49 -0.04 30 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.58 -0.03 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.67 -0.03 33 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.76 -0.04 33 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.86 -0.03 36 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.96 -0.03 39 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 27 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 26 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 0.00 27 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.01 27 0 280 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 -0.01 28 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 -0.02 28 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 -0.01 29 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 -0.02 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 -0.02 29 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 -0.02 30 0 5 0
30DEC26 4.00 P 0.66 0.66 0.66 0.61 -0.02 30 10 51 +10
30DEC26 4.10 P 0.00 0.00 0.00 0.69 -0.03 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 -0.03 31 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.87 -0.03 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 -0.03 34 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.07 -0.02 36 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.17 -0.02 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.27 -0.03 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.37 -0.03 42 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.47 -0.03 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.58 -0.03 48 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.83 -0.02 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.08 -0.01 56 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 -0.02 58 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.57 -0.01 61 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.81 -0.02 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.06 -0.01 65 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.31 -0.01 68 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.56 -0.01 71 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.80 -0.02 71 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.05 -0.02 73 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 0.01 -0.01 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.01 25 0 120 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 -0.01 25 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 -0.01 25 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 -0.01 26 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.02 26 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 -0.02 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 -0.02 26 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 -0.02 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 -0.02 27 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 -0.03 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 -0.03 27 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 -0.03 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 -0.02 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.88 -0.03 28 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 -0.03 30 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.07 -0.03 31 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.17 -0.03 33 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.27 -0.03 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.37 -0.03 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 -0.03 37 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.58 -0.03 40 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.83 -0.02 44 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.08 -0.01 47 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.32 -0.02 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.57 -0.01 52 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.81 -0.02 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.06 -0.01 55 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.31 -0.01 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.56 -0.01 60 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.80 -0.02 60 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.05 -0.02 62 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 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 0.00 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 0.00 26 0 110 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 0.00 26 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 -0.01 26 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 -0.01 27 0 103 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 0.00 27 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 -0.01 27 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 -0.01 28 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.74 -0.02 28 0 15 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 -0.01 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 -0.02 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.00 -0.02 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.09 -0.02 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.18 -0.03 30 0 0 0
TOTAL PUT 463 17,645 +191
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 33.520
30JUL26 19.50 C 0.00 0.00 0.00 14.22 -0.78 212 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 13.74 -0.76 208 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.72 -0.78 187 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.73 -0.77 173 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.68 -0.82 148 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.73 -0.77 143 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.74 -0.76 130 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.73 -0.77 115 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.62 -0.88 83 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.71 -0.79 85 0 22 0
30JUL26 29.00 C 0.00 0.00 0.00 4.55 -0.96 41 0 169 0
30JUL26 30.00 C 0.00 0.00 0.00 3.58 -0.95 41 0 285 0
30JUL26 31.00 C 0.00 0.00 0.00 2.65 -0.93 40 0 480 0
30JUL26 32.00 C 0.00 0.00 0.00 1.83 -0.86 41 0 1,010 0
30JUL26 33.00 C 0.00 0.00 0.00 1.14 -0.76 40 0 1,150 0
30JUL26 34.00 C 0.75 0.75 0.66 0.65 -0.57 40 73 1,217 +47
30JUL26 35.00 C 0.56 0.56 0.32 0.33 -0.42 40 32 1,135 0
30JUL26 36.00 C 0.34 0.34 0.23 0.16 -0.26 41 12 491 0
30JUL26 37.00 C 0.00 0.00 0.00 0.07 -0.16 41 0 1,191 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 -0.08 42 0 359 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 791 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 623 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 355 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 12.72 -0.83 86 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.73 -0.82 79 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.68 -0.87 66 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.73 -0.83 65 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.74 -0.83 59 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.73 -0.80 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.69 -0.92 41 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.73 -0.85 38 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 4.98 -0.76 45 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 4.00 -0.87 38 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 3.24 -0.82 38 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 2.56 -0.76 38 0 284 0
28AUG26 33.00 C 2.02 2.02 2.02 1.92 -0.82 37 13 1,110 +13
28AUG26 34.00 C 0.00 0.00 0.00 1.50 -0.54 38 0 746 0
28AUG26 35.00 C 1.37 1.37 1.27 1.12 -0.46 39 30 360 +30
28AUG26 36.00 C 0.00 0.00 0.00 0.82 -0.38 39 0 1,060 0
28AUG26 37.00 C 0.72 0.72 0.72 0.58 -0.32 39 1 213 0
28AUG26 38.00 C 0.00 0.00 0.00 0.40 -0.27 39 0 226 0
28AUG26 39.00 C 0.00 0.00 0.00 0.27 -0.21 39 0 173 0
28AUG26 40.00 C 0.00 0.00 0.00 0.18 -0.15 39 0 107 0
28AUG26 41.00 C 0.00 0.00 0.00 0.12 -0.11 39 0 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 -0.08 38 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.59 -0.97 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.22 -0.84 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.74 -0.82 73 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.72 -0.85 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.86 -0.71 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.83 -0.72 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.73 -0.83 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.74 -0.85 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.95 -0.64 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.98 -0.69 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.08 -0.69 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.25 -0.54 42 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 4.33 -0.83 38 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 3.64 -0.78 38 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 3.04 -0.81 38 0 196 0
29SEP26 33.00 C 2.67 2.67 2.54 2.49 -0.64 38 27 477 0
29SEP26 34.00 C 2.19 2.19 2.08 2.02 -0.54 38 24 313 -17
29SEP26 35.00 C 1.79 1.79 1.79 1.63 -0.49 38 12 614 0
29SEP26 36.00 C 0.00 0.00 0.00 1.31 -0.43 38 0 392 0
29SEP26 37.00 C 1.16 1.16 1.16 1.02 -0.41 38 7 397 0
29SEP26 38.00 C 0.95 0.95 0.95 0.79 -0.34 38 8 225 0
29SEP26 39.00 C 0.72 0.77 0.67 0.61 -0.29 38 45 463 0
29SEP26 40.00 C 0.57 0.57 0.55 0.46 -0.25 38 29 154 0
29SEP26 41.00 C 0.00 0.00 0.00 0.34 -0.21 38 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.25 -0.17 38 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 -0.13 38 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 -0.10 38 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.08 38 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.06 38 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 12.89 -0.68 66 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.88 -0.70 60 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.89 -0.70 55 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.85 -0.78 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.90 -0.78 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.99 -0.60 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.16 -0.69 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.32 -0.53 42 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 5.53 -0.51 41 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.65 -0.81 37 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 4.00 -0.77 37 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 3.43 -0.58 38 0 170 0
29OCT26 33.00 C 0.00 0.00 0.00 2.91 -0.62 38 0 100 0
29OCT26 34.00 C 0.00 0.00 0.00 2.45 -0.55 38 0 71 0
29OCT26 35.00 C 0.00 0.00 0.00 2.05 -0.54 38 0 62 0
29OCT26 36.00 C 0.00 0.00 0.00 1.71 -0.45 38 0 45 0
29OCT26 37.00 C 0.00 0.00 0.00 1.43 -0.41 38 0 55 0
29OCT26 38.00 C 0.00 0.00 0.00 1.17 -0.39 38 0 13 0
29OCT26 39.00 C 0.00 0.00 0.00 0.94 -0.36 38 0 0 0
29OCT26 40.00 C 0.82 0.82 0.82 0.76 -0.31 38 1 4 0
29OCT26 41.00 C 0.00 0.00 0.00 0.61 -0.27 38 0 48 0
29OCT26 42.00 C 0.00 0.00 0.00 0.49 -0.22 38 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.39 -0.18 38 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.30 -0.17 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.62 -0.99 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.22 -0.84 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.74 -0.82 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.89 -0.68 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.88 -0.71 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.89 -0.77 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.19 -0.55 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.28 -0.57 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.45 -0.46 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.63 -0.55 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.84 -0.49 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.15 -0.65 40 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.46 -0.51 39 0 192 0
30DEC26 31.00 C 0.00 0.00 0.00 4.75 -0.75 38 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 4.20 -0.72 38 0 1,126 0
30DEC26 33.00 C 3.73 3.73 3.69 3.58 -0.80 36 17 339 +17
30DEC26 34.00 C 0.00 0.00 0.00 3.28 -0.51 38 0 6 0
30DEC26 35.00 C 3.05 3.05 3.02 2.88 -0.64 38 14 97 -5
30DEC26 36.00 C 2.64 2.64 2.64 2.52 -0.46 38 9 1,353 0
30DEC26 37.00 C 0.00 0.00 0.00 2.20 -0.42 38 0 66 0
30DEC26 38.00 C 0.00 0.00 0.00 1.91 -0.42 38 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.64 -0.41 38 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.42 -0.38 38 0 170 0
30DEC26 41.00 C 0.00 0.00 0.00 1.21 -0.37 38 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 1.01 -0.35 38 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.85 -0.30 38 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.73 -0.26 38 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.63 -0.22 38 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.54 -0.19 38 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.46 -0.18 38 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 14.47 -0.76 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.99 -0.77 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.08 -0.76 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.16 -0.78 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.49 -0.55 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.62 -0.57 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.81 -0.53 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.03 -0.51 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.26 -0.49 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.57 -0.48 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.91 -0.47 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.32 -0.43 39 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.75 -0.41 39 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.21 -0.41 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.73 -0.41 39 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.28 -0.40 38 0 47 0
30MAR27 35.00 C 0.00 0.00 0.00 3.82 -0.44 38 0 187 0
30MAR27 36.00 C 0.00 0.00 0.00 3.46 -0.48 38 0 110 0
30MAR27 37.00 C 0.00 0.00 0.00 3.11 -0.42 38 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.82 -0.42 38 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.55 -0.36 38 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.27 -0.36 38 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 2.04 -0.31 38 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.82 -0.29 38 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.56 -0.33 38 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.41 -0.22 38 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.29 -0.18 38 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.14 -0.17 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.99 -0.16 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.34 -0.80 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.48 -0.79 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.85 -0.58 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.03 -0.51 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.26 -0.50 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.53 -0.54 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.83 -0.53 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.18 -0.55 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.55 -0.57 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.89 -0.67 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.34 -0.68 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.87 -0.63 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.41 -0.63 38 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 4.99 -0.59 38 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.60 -0.57 38 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 4.22 -0.56 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.90 -0.49 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.58 -0.49 38 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.28 -0.47 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.03 -0.41 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.77 -0.42 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.58 -0.35 39 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 2.38 -0.39 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.19 -0.37 39 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 2.00 -0.36 39 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.84 -0.32 39 0 166 0
TOTAL CALL 354 29,030 +85
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 131 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 0.00 108 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 170 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 110 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 145 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 240 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 187 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 667 0
30JUL26 30.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 248 0
30JUL26 31.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 1,254 0
30JUL26 32.00 P 0.26 0.26 0.26 0.29 +0.10 41 12 1,434 -7
30JUL26 33.00 P 0.45 0.61 0.45 0.61 +0.21 40 30 771 -7
30JUL26 34.00 P 0.90 0.96 0.88 1.12 +0.35 41 10 648 +6
30JUL26 35.00 P 0.00 0.00 0.00 1.80 +0.50 41 0 421 0
30JUL26 36.00 P 0.00 0.00 0.00 2.61 +0.68 40 0 603 0
30JUL26 37.00 P 0.00 0.00 0.00 3.53 +0.81 41 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 4.49 +0.88 41 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 5.48 +0.93 0 0 81 0
30JUL26 40.00 P 0.00 0.00 0.00 6.48 +0.79 0 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 7.48 +0.76 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.48 +0.73 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.48 +0.73 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.48 +0.73 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.48 +0.73 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.48 +0.73 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.48 +0.73 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 47 0
28AUG26 27.00 P 0.09 0.09 0.09 0.06 +0.01 38 16 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 114 0
28AUG26 29.00 P 0.00 0.00 0.00 0.23 +0.06 38 0 164 0
28AUG26 30.00 P 0.36 0.40 0.36 0.39 +0.09 38 11 246 -6
28AUG26 31.00 P 0.57 0.57 0.57 0.61 +0.12 38 4 466 0
28AUG26 32.00 P 0.87 0.96 0.87 0.94 +0.20 38 72 803 0
28AUG26 33.00 P 1.09 1.41 1.09 1.35 +0.26 38 20 1,567 +15
28AUG26 34.00 P 1.61 1.64 1.54 1.88 +0.36 38 75 536 +75
28AUG26 35.00 P 0.00 0.00 0.00 2.49 +0.43 38 0 215 0
28AUG26 36.00 P 0.00 0.00 0.00 3.27 +0.56 40 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 3.94 +0.62 38 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 4.77 +0.70 38 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 5.62 +0.73 36 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 6.57 +0.64 38 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.60 +0.74 44 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.49 +0.68 37 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.56 +0.81 49 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.52 +0.74 48 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.48 +0.71 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.67 +0.91 67 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.52 +0.75 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 38 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 213 0
29SEP26 25.00 P 0.13 0.13 0.13 0.08 +0.01 38 1 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 +0.03 38 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 0.24 +0.05 38 0 129 0
29SEP26 28.00 P 0.36 0.36 0.36 0.38 +0.07 38 20 460 0
29SEP26 29.00 P 0.52 0.52 0.52 0.56 +0.10 38 20 840 +20
29SEP26 30.00 P 0.78 0.78 0.78 0.81 +0.14 38 30 418 -30
29SEP26 31.00 P 0.00 0.00 0.00 1.12 +0.20 37 0 638 0
29SEP26 32.00 P 1.36 1.36 1.36 1.51 +0.25 37 3 223 +3
29SEP26 33.00 P 1.87 1.87 1.87 1.99 +0.32 38 20 348 0
29SEP26 34.00 P 2.28 2.46 2.28 2.52 +0.40 38 48 254 +29
29SEP26 35.00 P 0.00 0.00 0.00 3.14 +0.46 38 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 3.77 +0.47 37 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 4.52 +0.57 38 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 5.29 +0.63 38 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 6.17 +0.73 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.89 +0.46 35 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.77 +0.47 34 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.86 +0.66 41 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.80 +0.66 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.52 +0.58 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.49 +0.54 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.67 +0.84 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.57 +0.78 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.18 +0.03 38 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.28 +0.04 38 0 82 0
29OCT26 27.00 P 0.00 0.00 0.00 0.42 +0.06 38 0 53 0
29OCT26 28.00 P 0.00 0.00 0.00 0.61 +0.10 38 0 10 0
29OCT26 29.00 P 0.00 0.00 0.00 0.82 +0.12 37 0 73 0
29OCT26 30.00 P 0.00 0.00 0.00 1.11 +0.17 37 0 44 0
29OCT26 31.00 P 0.00 0.00 0.00 1.45 +0.20 37 0 81 0
29OCT26 32.00 P 0.00 0.00 0.00 1.86 +0.24 37 0 40 0
29OCT26 33.00 P 2.23 2.23 2.23 2.34 +0.30 37 10 92 0
29OCT26 34.00 P 0.00 0.00 0.00 2.89 +0.36 37 0 107 0
29OCT26 35.00 P 0.00 0.00 0.00 3.49 +0.41 37 0 84 0
29OCT26 36.00 P 0.00 0.00 0.00 4.01 +0.35 35 0 25 0
29OCT26 37.00 P 0.00 0.00 0.00 4.80 +0.61 37 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.55 +0.53 37 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.34 +0.41 37 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.16 +0.43 36 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.06 +0.49 37 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.86 +0.44 35 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.80 +0.50 36 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.86 +0.61 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 38 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 38 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 0.00 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 +0.02 38 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 +0.04 38 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.42 +0.03 37 0 171 0
30DEC26 26.00 P 0.00 0.00 0.00 0.61 +0.09 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.80 +0.11 38 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 1.04 +0.12 37 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 1.32 +0.14 37 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 1.64 +0.17 37 0 37 0
30DEC26 31.00 P 1.91 1.91 1.91 2.03 +0.22 37 1 951 +1
30DEC26 32.00 P 0.00 0.00 0.00 2.47 +0.26 37 0 1,167 0
30DEC26 33.00 P 2.75 2.75 2.75 2.97 +0.29 37 14 334 +14
30DEC26 34.00 P 3.48 3.51 3.48 3.53 +0.35 37 24 47 0
30DEC26 35.00 P 3.79 3.97 3.79 4.10 +0.38 37 30 63 -3
30DEC26 36.00 P 4.59 4.59 4.59 4.92 +0.60 39 8 80 +8
30DEC26 37.00 P 5.28 5.28 5.28 5.61 +0.62 40 15 75 0
30DEC26 38.00 P 0.00 0.00 0.00 6.06 +0.24 36 0 41 0
30DEC26 39.00 P 0.00 0.00 0.00 6.81 +0.30 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.57 +0.33 36 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 8.47 +0.40 37 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.28 +0.40 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.13 +0.44 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.03 +0.45 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.92 +0.49 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.80 +0.43 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.71 +0.44 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 +0.04 38 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 +0.05 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 +0.08 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.45 +0.06 37 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.60 +0.07 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.79 +0.10 37 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 1.00 +0.11 37 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.27 +0.18 37 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.56 +0.14 37 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.89 +0.15 37 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.28 +0.25 37 0 224 0
30MAR27 31.00 P 0.00 0.00 0.00 2.68 +0.27 37 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.14 +0.30 37 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 3.63 +0.32 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.19 +0.33 37 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 4.77 +0.32 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.33 +0.28 36 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 6.03 +0.33 37 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 6.66 +0.24 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.46 +0.36 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.07 +0.19 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.96 +0.33 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.79 +0.37 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.61 +0.39 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.45 +0.41 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 12.29 +0.43 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.17 +0.43 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.05 +0.43 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.49 +0.05 39 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.65 +0.07 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.83 +0.09 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.05 +0.10 39 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.30 +0.13 39 0 234 0
29JUN27 26.00 P 1.60 1.60 1.60 1.59 +0.14 39 4 232 +4
29JUN27 27.00 P 0.00 0.00 0.00 1.92 +0.19 40 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 2.28 +0.20 40 0 22 0
29JUN27 29.00 P 0.00 0.00 0.00 2.67 +0.23 40 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 3.11 +0.26 40 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 3.56 +0.27 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.08 +0.33 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.60 +0.33 40 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 5.18 +0.38 40 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.78 +0.40 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.40 +0.42 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 7.08 +0.49 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.67 +0.40 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 8.44 +0.48 41 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 9.04 +0.39 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.93 +0.53 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.69 +0.53 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.48 +0.55 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.20 +0.46 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.09 +0.52 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.92 +0.52 41 0 0 0
TOTAL PUT 498 28,586 +122
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$ 19.300
30JUL26 12.00 C 0.00 0.00 0.00 7.31 +0.26 103 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.80 +0.25 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.31 +0.26 80 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 5.81 +0.26 66 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.31 +0.26 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.81 +0.26 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.31 +0.26 0 0 20 0
30JUL26 15.50 C 0.00 0.00 0.00 3.81 +0.26 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.31 +0.26 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.81 +0.26 0 0 55 0
30JUL26 17.00 C 0.00 0.00 0.00 2.31 +0.25 0 0 54 0
30JUL26 17.50 C 0.00 0.00 0.00 1.82 +0.24 31 0 35 0
30JUL26 18.00 C 1.18 1.28 1.18 1.33 +0.21 27 6 168 -2
30JUL26 18.50 C 0.00 0.00 0.00 0.92 +0.19 32 0 368 0
30JUL26 19.00 C 0.43 0.59 0.41 0.56 +0.13 31 28 515 -10
30JUL26 19.50 C 0.27 0.27 0.27 0.31 +0.07 32 1 212 -1
30JUL26 20.00 C 0.13 0.13 0.13 0.16 +0.05 33 14 587 0
30JUL26 21.00 C 0.04 0.04 0.04 0.03 +0.01 34 21 226 +21
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 145 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 72 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 7.34 +0.26 55 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.84 +0.26 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.34 +0.26 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.84 +0.26 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.34 +0.26 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.85 +0.28 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.35 +0.26 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.89 +0.31 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.37 +0.25 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.89 +0.24 30 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 2.44 +0.24 31 0 41 0
28AUG26 17.50 C 0.00 0.00 0.00 2.01 +0.22 31 0 125 0
28AUG26 18.00 C 0.00 0.00 0.00 1.61 +0.20 31 0 91 0
28AUG26 18.50 C 0.00 0.00 0.00 1.26 +0.18 31 0 84 0
28AUG26 19.00 C 0.00 0.00 0.00 0.94 +0.16 30 1 141 -1
28AUG26 19.50 C 0.55 0.55 0.55 0.70 +0.10 30 2 43 0
28AUG26 20.00 C 0.54 0.54 0.54 0.51 +0.09 31 5 290 -5
28AUG26 21.00 C 0.25 0.28 0.25 0.24 +0.05 31 6 204 0
28AUG26 22.00 C 0.14 0.14 0.14 0.10 +0.02 31 50 224 +50
28AUG26 23.00 C 0.07 0.07 0.07 0.04 +0.01 31 15 131 +15
28AUG26 24.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.35 +0.26 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.85 +0.26 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.35 +0.26 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.86 +0.26 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.36 +0.26 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.86 +0.25 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.35 +0.26 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.89 +0.31 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.37 +0.21 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.94 +0.23 29 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 2.50 +0.22 29 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 2.08 +0.19 28 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 1.71 +0.17 29 0 61 0
29SEP26 18.50 C 1.33 1.33 1.33 1.33 +0.14 27 2 42 -2
29SEP26 19.00 C 0.93 1.05 0.93 1.05 +0.12 27 3 82 +2
29SEP26 19.50 C 0.00 0.00 0.00 0.81 +0.09 28 0 86 0
29SEP26 20.00 C 0.00 0.00 0.00 0.64 +0.09 29 0 87 0
29SEP26 21.00 C 0.37 0.37 0.36 0.35 +0.04 29 20 157 +20
29SEP26 22.00 C 0.17 0.22 0.17 0.18 +0.02 29 16 51 0
29SEP26 23.00 C 0.14 0.14 0.14 0.09 +0.01 29 35 403 +3
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 29 0 106 0
29SEP26 25.00 C 0.06 0.06 0.06 0.02 0.00 29 15 31 +2
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 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
29OCT26 12.00 C 0.00 0.00 0.00 7.35 +0.26 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.85 +0.26 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.35 +0.26 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.86 +0.26 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.36 +0.26 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.86 +0.25 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.37 +0.28 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.89 +0.29 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.37 +0.20 19 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.96 +0.24 27 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.52 +0.21 26 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 2.12 +0.19 26 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 1.76 +0.17 26 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.40 +0.15 25 0 5 0
29OCT26 19.00 C 0.00 0.00 0.00 1.13 +0.13 26 0 6 0
29OCT26 19.50 C 0.00 0.00 0.00 0.90 +0.10 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.72 +0.09 26 0 0 0
29OCT26 21.00 C 0.45 0.45 0.45 0.45 +0.07 27 2 2 +2
29OCT26 22.00 C 0.00 0.00 0.00 0.25 +0.04 27 0 1 0
29OCT26 23.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 7.35 +0.26 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.85 +0.26 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.35 +0.26 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.86 +0.26 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.36 +0.26 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.87 +0.26 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.37 +0.28 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.89 +0.29 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.38 +0.16 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.04 +0.24 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.64 +0.23 25 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 2.28 +0.22 25 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 1.95 +0.20 25 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 1.65 +0.18 25 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 1.39 +0.17 25 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.16 +0.17 25 1 117 0
30DEC26 20.00 C 0.78 0.78 0.78 0.93 +0.11 24 1 291 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.64 +0.09 25 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 0.43 +0.09 25 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 +0.06 25 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 +0.04 25 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.35 +0.26 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.85 +0.26 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.36 +0.27 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.87 +0.27 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.36 +0.26 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.87 +0.19 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.40 +0.23 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.97 +0.22 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.56 +0.15 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.25 +0.21 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.89 +0.19 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.55 +0.18 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.24 +0.17 24 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.96 +0.15 24 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.70 +0.15 24 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 1.47 +0.15 24 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.26 +0.12 24 0 206 0
30MAR27 21.00 C 0.00 0.00 0.00 0.94 +0.09 24 0 59 0
30MAR27 22.00 C 0.00 0.00 0.00 0.67 +0.07 24 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 0.47 +0.06 24 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 +0.04 24 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.22 +0.03 24 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.37 +0.26 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.90 +0.25 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.44 +0.25 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.99 +0.24 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.55 +0.23 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.13 +0.23 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.73 +0.22 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.33 +0.21 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.96 +0.20 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.61 +0.19 26 0 0 0
29JUN27 17.00 C 3.00 3.00 2.91 3.18 +0.09 24 11 14 -7
29JUN27 17.50 C 0.00 0.00 0.00 2.97 +0.26 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.67 +0.23 26 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 2.33 +0.14 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.08 +0.13 25 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.87 +0.13 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.66 +0.11 25 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 1.30 +0.09 25 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 1.02 +0.08 25 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.79 +0.07 25 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.60 +0.05 25 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.46 +0.04 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
29JUN27 27.00 C 0.27 0.27 0.27 0.26 +0.01 26 20 35 +20
29JUN27 28.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
TOTAL CALL 275 7,514 +108
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 51 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 33 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 207 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 546 0
30JUL26 17.00 P 0.02 0.02 0.02 0.01 0.00 40 1 195 -1
30JUL26 17.50 P 0.03 0.03 0.03 0.02 -0.01 37 1 212 0
30JUL26 18.00 P 0.08 0.08 0.06 0.04 -0.04 33 6 245 +6
30JUL26 18.50 P 0.00 0.00 0.00 0.11 -0.09 32 0 128 0
30JUL26 19.00 P 0.29 0.29 0.26 0.27 -0.13 33 19 158 -17
30JUL26 19.50 P 0.00 0.00 0.00 0.51 -0.17 33 0 166 0
30JUL26 20.00 P 0.95 0.95 0.95 0.84 -0.22 32 1 30 -1
30JUL26 21.00 P 0.00 0.00 0.00 1.71 -0.26 31 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 2.70 -0.26 0 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 3.70 -0.31 0 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 4.70 -0.32 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.71 -0.30 79 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.71 -0.30 89 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.70 -0.29 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.72 -0.27 115 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.70 -0.32 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.72 -0.30 132 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.72 -0.27 140 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 19 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 108 0
28AUG26 16.50 P 0.06 0.08 0.06 0.05 -0.01 32 4 66 +2
28AUG26 17.00 P 0.14 0.14 0.11 0.09 -0.02 31 12 146 -12
28AUG26 17.50 P 0.00 0.00 0.00 0.16 -0.04 31 0 197 0
28AUG26 18.00 P 0.25 0.25 0.25 0.25 -0.07 30 10 191 +10
28AUG26 18.50 P 0.39 0.39 0.39 0.39 -0.11 30 2 89 0
28AUG26 19.00 P 0.66 0.66 0.66 0.60 -0.13 30 1 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.86 -0.16 31 0 146 0
28AUG26 20.00 P 0.00 0.00 0.00 1.17 -0.15 31 0 129 0
28AUG26 21.00 P 0.00 0.00 0.00 1.89 -0.20 31 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 2.76 -0.23 31 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 3.71 -0.31 31 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 4.70 -0.32 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.71 -0.33 43 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.71 -0.30 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.70 -0.31 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.72 -0.27 61 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.70 -0.32 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.72 -0.30 71 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.72 -0.27 75 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 -0.05 29 0 1,144 0
29SEP26 17.00 P 0.21 0.21 0.21 0.22 -0.07 28 23 102 +11
29SEP26 17.50 P 0.35 0.36 0.35 0.33 -0.09 28 7 84 -7
29SEP26 18.00 P 0.50 0.50 0.49 0.48 -0.11 28 5 136 -1
29SEP26 18.50 P 0.00 0.00 0.00 0.67 -0.13 28 0 93 0
29SEP26 19.00 P 0.00 0.00 0.00 0.88 -0.21 27 0 86 0
29SEP26 19.50 P 0.00 0.00 0.00 1.21 -0.19 29 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 1.54 -0.20 30 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.23 -0.22 28 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 3.08 -0.33 29 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.11 -0.25 36 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.09 -0.26 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.10 -0.22 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.09 -0.20 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.07 -0.21 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.06 -0.20 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.89 -0.26 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.88 -0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.88 -0.26 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 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 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.19 -0.04 27 0 48 0
29OCT26 17.00 P 0.00 0.00 0.00 0.28 -0.06 26 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.40 -0.08 26 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.55 -0.11 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.75 -0.14 26 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 1.00 -0.16 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.30 -0.17 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.63 -0.17 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.30 -0.20 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.12 -0.32 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.13 -0.25 32 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.10 -0.26 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.10 -0.22 40 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.09 - 44 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 8.07 - 47 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 0.00 25 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 -0.05 24 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 -0.05 25 0 161 0
30DEC26 17.50 P 0.57 0.57 0.53 0.54 -0.07 24 30 157 -19
30DEC26 18.00 P 0.00 0.00 0.00 0.71 -0.08 24 0 63 0
30DEC26 18.50 P 0.98 0.98 0.98 0.91 -0.13 24 4 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.17 -0.13 25 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 1.44 -0.11 25 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 1.74 -0.12 25 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.43 -0.16 25 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 3.31 -0.19 27 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.20 -0.22 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.14 -0.24 31 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.12 -0.24 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.09 -0.24 36 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.07 -0.32 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.06 -0.29 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.02 -0.22 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.88 -0.26 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.88 -0.26 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 -0.03 24 0 13 0
30MAR27 15.50 P 0.00 0.00 0.00 0.22 -0.05 23 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.33 -0.04 24 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.42 -0.05 23 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.55 -0.06 23 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.70 -0.08 23 0 46 0
30MAR27 18.00 P 0.00 0.00 0.00 0.88 -0.12 23 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.09 -0.14 23 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 1.34 -0.14 23 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.63 -0.15 24 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.94 -0.13 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.58 -0.18 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.43 -0.21 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.28 -0.23 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.20 -0.24 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.14 -0.25 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.10 -0.23 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.07 -0.32 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.06 -0.29 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.02 -0.24 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.88 -0.26 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.88 -0.26 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.18 -0.03 26 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.25 -0.03 26 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 0.34 -0.04 26 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.43 -0.06 26 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.56 -0.06 26 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.70 -0.07 26 0 16 0
29JUN27 17.00 P 0.00 0.00 0.00 0.86 -0.08 26 0 26 0
29JUN27 17.50 P 0.00 0.00 0.00 1.05 -0.09 26 0 31 0
29JUN27 18.00 P 0.00 0.00 0.00 1.25 -0.11 26 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.49 -0.11 26 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.73 -0.14 26 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.02 -0.13 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.31 -0.15 27 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.88 -0.26 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 3.70 -0.19 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.50 -0.21 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.21 -0.23 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.14 -0.25 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.10 -0.23 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.07 -0.32 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.06 -0.29 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.02 -0.24 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.89 -0.25 25 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.88 -0.26 24 0 0 0
TOTAL PUT 126 8,010 -29
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$ 15.740
30JUL26 9.25 C 0.00 0.00 0.00 6.61 +0.32 221 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.36 +0.32 211 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.15 +0.36 217 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.90 +0.36 208 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.36 +0.32 176 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.86 +0.32 159 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.36 +0.32 143 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.86 +0.32 127 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.35 +0.31 109 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.83 +0.34 89 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.32 +0.33 73 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.75 +0.25 0 0 10 0
30JUL26 14.50 C 0.00 0.00 0.00 1.26 +0.24 29 0 4 0
30JUL26 15.00 C 0.00 0.00 0.00 0.81 +0.20 30 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.45 +0.14 31 0 1 0
30JUL26 16.00 C 0.19 0.26 0.19 0.19 +0.07 29 43 124 -25
30JUL26 16.50 C 0.07 0.10 0.07 0.07 +0.03 30 18 249 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 96 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 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 92 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.37 +0.32 100 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.15 +0.35 102 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.90 +0.35 97 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.38 +0.33 85 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.88 +0.32 77 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.39 +0.33 70 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.89 +0.33 62 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.38 +0.31 53 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.87 +0.34 45 0 2 0
28AUG26 13.50 C 0.00 0.00 0.00 2.32 +0.27 31 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.82 +0.23 25 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.38 +0.21 25 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.99 +0.15 25 0 7 0
28AUG26 15.50 C 0.00 0.00 0.00 0.69 +0.14 26 0 2 0
28AUG26 16.00 C 0.44 0.44 0.44 0.43 +0.09 25 10 26 0
28AUG26 16.50 C 0.00 0.00 0.00 0.25 +0.06 25 0 182 0
28AUG26 17.00 C 0.00 0.00 0.00 0.14 +0.04 25 0 36 0
28AUG26 17.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 34 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.63 +0.32 75 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.38 +0.32 72 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.15 +0.34 72 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.90 +0.34 68 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.39 +0.32 60 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.90 +0.33 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.40 +0.32 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.91 +0.32 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.42 +0.31 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.92 +0.34 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.36 +0.24 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.91 +0.22 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.50 +0.20 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.14 +0.18 24 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 +0.13 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 +0.12 24 0 202 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 +0.08 24 0 75 0
29SEP26 17.00 C 0.27 0.27 0.27 0.26 +0.06 24 2 52 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 +0.04 24 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.40 +0.33 60 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.16 +0.34 58 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.91 +0.33 55 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.42 +0.33 51 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.92 +0.32 46 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.44 +0.33 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.95 +0.32 39 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.46 +0.30 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.97 +0.33 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.50 +0.30 28 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.00 +0.21 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.61 +0.19 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.26 +0.17 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.96 +0.13 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.74 +0.13 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.53 +0.10 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.38 +0.08 24 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.26 +0.06 24 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.17 +0.04 23 0 0 0
29OCT26 18.50 C 0.13 0.13 0.13 0.11 +0.02 23 2 2 +2
29OCT26 19.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.67 +0.32 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.42 +0.32 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.18 +0.32 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.93 +0.32 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.45 +0.32 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.96 +0.31 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.49 +0.32 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.01 +0.31 34 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.54 +0.30 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.07 +0.33 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.55 +0.23 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.15 +0.21 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.78 +0.19 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.45 +0.17 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 +0.14 23 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 +0.16 24 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 +0.12 24 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 +0.09 24 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 +0.08 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 +0.06 24 0 203 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 +0.04 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 +0.03 24 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.67 +0.32 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.43 +0.33 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.18 +0.32 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.94 +0.33 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.45 +0.32 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.96 +0.31 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.49 +0.32 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.02 +0.31 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.55 +0.30 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.09 +0.32 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.59 +0.22 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.20 +0.20 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.85 +0.18 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.54 +0.17 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.30 +0.19 23 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.06 +0.16 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 +0.13 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 +0.11 22 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.54 +0.08 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 +0.06 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 +0.04 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 +0.04 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.43 +0.33 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.18 +0.32 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.94 +0.33 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.45 +0.32 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.97 +0.32 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.50 +0.32 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.04 +0.31 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.59 +0.30 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.14 +0.30 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.74 +0.28 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.31 +0.19 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.99 +0.19 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.70 +0.17 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.48 +0.21 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.24 +0.18 22 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.04 +0.15 22 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.87 +0.12 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.71 +0.09 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.59 +0.09 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.48 +0.07 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.38 +0.05 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.31 +0.05 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.25 +0.04 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
TOTAL CALL 75 2,001 -23
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 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 0.00 103 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 123 0
30JUL26 15.00 P 0.09 0.09 0.09 0.05 -0.06 28 1 339 -1
30JUL26 15.50 P 0.22 0.22 0.16 0.18 -0.12 29 5 163 -1
30JUL26 16.00 P 0.00 0.00 0.00 0.42 -0.21 27 0 137 0
30JUL26 16.50 P 0.00 0.00 0.00 0.81 -0.24 29 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 1.27 -0.25 30 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.76 -0.26 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.26 -0.26 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.76 -0.26 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.26 -0.26 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.76 -0.26 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.26 -0.26 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.26 -0.26 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.26 -0.26 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.26 -0.26 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.26 -0.26 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.26 -0.26 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 143 0
28AUG26 13.50 P 0.02 0.03 0.02 0.02 -0.01 27 15 44 +11
28AUG26 14.00 P 0.05 0.05 0.05 0.04 -0.03 25 4 44 +4
28AUG26 14.50 P 0.14 0.14 0.11 0.09 -0.06 24 36 82 +16
28AUG26 15.00 P 0.00 0.00 0.00 0.20 -0.08 25 0 49 0
28AUG26 15.50 P 0.00 0.00 0.00 0.37 -0.12 24 0 89 0
28AUG26 16.00 P 0.00 0.00 0.00 0.62 -0.16 24 0 38 0
28AUG26 16.50 P 0.00 0.00 0.00 0.94 -0.22 24 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.36 -0.22 25 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.80 -0.24 26 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.27 -0.25 26 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.76 -0.26 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.26 -0.26 0 0 5 0
28AUG26 19.50 P 0.00 0.00 0.00 3.76 -0.26 0 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.26 -0.26 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.26 -0.26 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.26 -0.26 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.26 -0.26 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.26 -0.26 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.26 -0.26 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
29SEP26 12.00 P 0.02 0.02 0.02 0.01 0.00 29 15 37 +3
29SEP26 12.50 P 0.03 0.03 0.03 0.01 0.00 25 6 60 +6
29SEP26 13.00 P 0.05 0.05 0.05 0.02 -0.01 24 9 40 +9
29SEP26 13.50 P 0.09 0.09 0.09 0.05 -0.02 24 18 131 +15
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 -0.07 24 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 -0.10 23 0 61 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 -0.13 23 0 18 0
29SEP26 16.00 P 0.00 0.00 0.00 0.74 -0.15 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.04 -0.21 22 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.44 -0.20 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.85 -0.22 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.30 -0.24 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.77 -0.25 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.26 -0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.76 -0.26 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.26 -0.26 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.26 -0.26 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.26 -0.26 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.26 -0.26 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.26 -0.26 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.26 -0.26 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 104 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 5 0
29OCT26 14.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.26 -0.07 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.40 -0.11 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.59 -0.13 23 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.83 -0.17 22 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.16 -0.17 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.51 -0.20 23 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.91 -0.21 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.33 -0.23 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.79 -0.24 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.27 -0.25 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.76 -0.26 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.26 -0.26 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.26 -0.26 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.26 -0.26 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.26 -0.26 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.26 -0.26 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.03 24 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 -0.05 24 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 -0.07 24 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.52 -0.09 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.69 -0.14 23 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.92 -0.15 23 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.19 -0.19 22 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.54 -0.17 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.89 -0.18 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.27 -0.20 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.67 -0.22 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.11 -0.25 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.52 -0.30 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.98 -0.30 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.45 -0.31 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.40 -0.32 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.38 -0.31 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.35 -0.32 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.33 -0.32 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.31 -0.32 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.23 -0.04 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.33 -0.06 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.47 -0.08 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.63 -0.11 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.81 -0.14 21 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.04 -0.17 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.31 -0.19 21 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.61 -0.22 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.00 -0.18 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.37 -0.19 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.77 -0.23 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.19 -0.24 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.62 -0.25 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.03 -0.29 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.49 -0.30 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.42 -0.31 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.38 -0.32 17 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.35 -0.32 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.33 -0.32 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.31 -0.32 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.30 -0.05 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.42 -0.06 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.58 -0.07 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.74 -0.11 21 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 0.94 -0.14 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.17 -0.16 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.43 -0.18 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.72 -0.20 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.10 -0.16 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.46 -0.18 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.86 -0.23 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.27 -0.23 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.69 -0.24 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.12 -0.25 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.56 -0.27 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.45 -0.31 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.39 -0.32 18 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.38 -0.29 21 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.33 -0.32 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.31 -0.32 0 0 0 0
TOTAL PUT 109 2,985 +62
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$ 43.140
30JUL26 31.00 C 0.00 0.00 0.00 12.16 -0.47 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.17 -0.46 73 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.19 -0.44 79 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.16 -0.47 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.17 -0.46 51 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.18 -0.45 51 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.20 -0.43 50 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.17 -0.46 30 0 120 0
30JUL26 39.00 C 0.00 0.00 0.00 4.18 -0.47 30 0 190 0
30JUL26 40.00 C 0.00 0.00 0.00 3.22 -0.46 31 0 330 0
30JUL26 41.00 C 0.00 0.00 0.00 2.33 -0.44 31 0 459 0
30JUL26 42.00 C 1.60 1.60 1.60 1.55 -0.41 31 3 314 +3
30JUL26 43.00 C 1.09 1.09 0.95 0.92 -0.32 30 75 684 -30
30JUL26 44.00 C 0.40 0.40 0.40 0.49 -0.26 30 18 1,967 0
30JUL26 45.00 C 0.29 0.36 0.22 0.25 -0.18 31 222 992 -18
30JUL26 46.00 C 0.14 0.17 0.12 0.11 -0.10 31 75 729 +75
30JUL26 47.00 C 0.10 0.10 0.10 0.04 -0.06 31 5 658 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 401 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 222 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 75 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 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.24 -0.39 37 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.22 -0.42 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.24 -0.41 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.25 -0.40 28 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.18 -0.55 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.51 -0.25 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.34 -0.46 29 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.42 -0.46 30 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 4.55 -0.45 30 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 3.74 -0.43 30 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 3.01 -0.41 30 0 273 0
28AUG26 42.00 C 0.00 0.00 0.00 2.36 -0.38 30 0 504 0
28AUG26 43.00 C 1.72 1.92 1.72 1.83 -0.26 30 72 416 +45
28AUG26 44.00 C 1.58 1.58 1.57 1.39 -0.21 30 34 359 -8
28AUG26 45.00 C 0.93 0.93 0.93 1.01 -0.19 30 1 431 0
28AUG26 46.00 C 0.72 0.72 0.72 0.72 -0.16 30 2 554 +2
28AUG26 47.00 C 0.00 0.00 0.00 0.49 -0.15 30 0 638 0
28AUG26 48.00 C 0.00 0.00 0.00 0.33 -0.13 30 0 159 0
28AUG26 49.00 C 0.26 0.26 0.25 0.22 -0.10 30 20 150 +6
28AUG26 50.00 C 0.19 0.19 0.19 0.14 -0.08 30 40 134 +40
28AUG26 52.50 C 0.09 0.09 0.09 0.05 -0.03 31 60 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.29 -0.38 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.25 -0.43 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.26 -0.43 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.31 -0.39 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.30 -0.42 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.24 -0.50 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.34 -0.43 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.28 -0.52 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.35 -0.49 24 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.38 -0.52 25 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 7.51 -0.50 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.67 -0.45 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.83 -0.44 30 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 5.04 -0.43 30 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 4.31 -0.42 30 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 3.65 -0.39 30 0 495 0
29SEP26 42.00 C 3.02 3.02 2.97 3.01 -0.31 30 33 496 0
29SEP26 43.00 C 2.47 2.47 2.35 2.47 -0.31 30 22 1,113 +15
29SEP26 44.00 C 1.85 2.07 1.85 2.01 -0.29 30 60 973 0
29SEP26 45.00 C 1.82 1.82 1.71 1.62 -0.26 30 49 669 -9
29SEP26 46.00 C 1.43 1.44 1.43 1.29 -0.24 30 30 948 +30
29SEP26 47.00 C 0.00 0.00 0.00 1.03 -0.20 30 0 1,473 0
29SEP26 48.00 C 0.00 0.00 0.00 0.81 -0.16 30 0 861 0
29SEP26 49.00 C 0.00 0.00 0.00 0.64 -0.12 31 0 718 0
29SEP26 50.00 C 0.00 0.00 0.00 0.49 -0.11 31 0 221 0
29SEP26 52.50 C 0.00 0.00 0.00 0.24 -0.09 31 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.60 -0.25 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.65 -0.25 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.62 -0.31 35 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.67 -0.32 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.76 -0.31 33 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.86 -0.32 32 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.98 -0.43 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.19 -0.42 31 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 5.45 -0.40 31 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.76 -0.38 31 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 4.13 -0.36 31 0 320 0
29OCT26 42.00 C 0.00 0.00 0.00 3.44 -0.33 29 0 234 0
29OCT26 43.00 C 2.84 2.84 2.84 2.94 -0.30 30 7 91 -7
29OCT26 44.00 C 0.00 0.00 0.00 2.49 -0.28 30 0 240 0
29OCT26 45.00 C 2.18 2.18 2.07 2.09 -0.26 30 34 356 0
29OCT26 46.00 C 1.69 1.69 1.69 1.74 -0.24 30 10 559 +10
29OCT26 47.00 C 0.00 0.00 0.00 1.44 -0.21 30 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 1.19 -0.18 30 0 75 0
29OCT26 49.00 C 0.00 0.00 0.00 0.97 -0.16 30 0 150 0
29OCT26 50.00 C 0.00 0.00 0.00 0.79 -0.14 30 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.45 -0.10 30 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.25 -0.07 30 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.15 - 31 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 14.54 -0.28 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.57 -0.29 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.60 -0.30 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.65 -0.31 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.62 -0.41 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.67 -0.45 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.79 -0.44 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.99 -0.39 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.17 -0.33 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.35 -0.37 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.64 -0.35 30 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 4.98 -0.33 30 0 74 0
30DEC26 41.00 C 0.00 0.00 0.00 4.38 -0.31 30 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 3.94 -0.18 31 0 132 0
30DEC26 43.00 C 3.19 3.19 3.19 3.44 -0.16 31 15 264 +15
30DEC26 44.00 C 0.00 0.00 0.00 2.89 -0.23 30 0 177 0
30DEC26 45.00 C 2.55 2.55 2.37 2.50 -0.21 30 25 388 +16
30DEC26 46.00 C 2.21 2.21 2.20 2.15 -0.17 30 16 65 +4
30DEC26 47.00 C 0.00 0.00 0.00 1.84 -0.18 30 0 132 0
30DEC26 48.00 C 0.00 0.00 0.00 1.56 -0.18 30 0 244 0
30DEC26 49.00 C 0.00 0.00 0.00 1.33 -0.13 30 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 1.12 -0.16 30 0 112 0
30DEC26 52.50 C 0.00 0.00 0.00 0.76 -0.09 30 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.49 -0.06 30 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.30 -0.05 30 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 31 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 12.60 -0.39 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.65 -0.44 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.76 -0.44 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.92 -0.43 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.14 -0.39 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.37 -0.41 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.64 -0.25 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.92 -0.26 30 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.31 -0.22 30 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.56 -0.35 29 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.02 -0.32 29 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 4.50 -0.32 29 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.17 -0.30 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.71 -0.28 30 0 140 0
30MAR27 45.00 C 3.24 3.24 3.24 3.33 -0.26 30 15 88 +15
30MAR27 46.00 C 0.00 0.00 0.00 2.96 -0.26 30 0 83 0
30MAR27 47.00 C 0.00 0.00 0.00 2.64 -0.22 30 0 255 0
30MAR27 48.00 C 0.00 0.00 0.00 2.34 -0.22 30 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 2.07 -0.19 30 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 1.83 -0.19 29 0 243 0
30MAR27 52.50 C 1.40 1.40 1.40 1.34 -0.14 29 10 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.96 -0.08 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.69 -0.08 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.48 -0.07 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.34 -0.05 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.23 -0.05 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 12.79 -0.47 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.96 -0.46 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.17 -0.43 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 10.42 -0.40 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.69 -0.38 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.93 -0.42 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.26 -0.40 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.63 -0.24 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.01 -0.27 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.48 -0.21 30 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 5.94 -0.25 30 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.41 -0.27 30 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.91 -0.38 29 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 4.49 -0.24 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.09 -0.24 29 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 3.73 -0.22 29 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.39 -0.21 30 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.08 -0.15 29 0 13 0
29JUN27 49.00 C 0.00 0.00 0.00 2.79 -0.19 29 0 21 0
29JUN27 50.00 C 2.62 2.62 2.62 2.53 -0.18 29 5 30 +5
29JUN27 52.50 C 0.00 0.00 0.00 1.99 -0.24 30 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 1.55 -0.16 30 0 0 0
29JUN27 57.50 C 1.35 1.35 1.35 1.20 -0.12 30 8 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.91 -0.11 30 0 63 0
29JUN27 62.50 C 0.79 0.79 0.79 0.70 -0.09 30 10 66 +10
29JUN27 65.00 C 0.00 0.00 0.00 0.55 -0.05 30 0 31 0
TOTAL CALL 976 30,604 +219
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 62 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 103 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 57 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 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 42 0 102 0
30JUL26 38.00 P 0.02 0.02 0.02 0.01 0.00 36 50 482 -50
30JUL26 39.00 P 0.00 0.00 0.00 0.02 0.00 33 0 557 0
30JUL26 40.00 P 0.14 0.14 0.14 0.06 +0.01 32 2 657 -2
30JUL26 41.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 395 0
30JUL26 42.00 P 0.48 0.48 0.40 0.39 +0.05 31 6 680 +3
30JUL26 43.00 P 0.63 0.93 0.63 0.78 +0.11 31 50 1,290 -30
30JUL26 44.00 P 0.00 0.00 0.00 1.35 +0.18 31 0 979 0
30JUL26 45.00 P 0.00 0.00 0.00 2.08 +0.29 31 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 2.94 +0.36 31 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 3.88 +0.41 31 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 4.86 +0.44 0 0 36 0
30JUL26 49.00 P 0.00 0.00 0.00 6.04 +0.64 62 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 6.86 +0.46 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.36 +0.36 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.86 +0.36 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.37 +0.37 81 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.86 +0.36 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.36 +0.36 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.86 +0.36 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.37 +0.37 119 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.86 +0.36 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 109 0
28AUG26 35.00 P 0.08 0.08 0.08 0.02 0.00 30 8 58 +8
28AUG26 36.00 P 0.11 0.11 0.10 0.05 0.00 31 129 334 -129
28AUG26 37.00 P 0.20 0.20 0.15 0.09 0.00 30 49 332 +31
28AUG26 38.00 P 0.27 0.27 0.27 0.17 +0.01 30 1 318 0
28AUG26 39.00 P 0.35 0.36 0.35 0.30 +0.02 30 31 671 +30
28AUG26 40.00 P 0.00 0.00 0.00 0.49 +0.03 30 0 464 0
28AUG26 41.00 P 0.00 0.00 0.00 0.77 +0.06 30 0 504 0
28AUG26 42.00 P 1.10 1.10 1.05 1.10 +0.06 30 16 325 +15
28AUG26 43.00 P 1.54 1.69 1.43 1.52 +0.05 29 71 244 -29
28AUG26 44.00 P 2.12 2.12 2.12 2.13 +0.15 31 30 324 +15
28AUG26 45.00 P 0.00 0.00 0.00 2.72 +0.13 30 0 213 0
28AUG26 46.00 P 0.00 0.00 0.00 3.44 +0.25 30 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 4.23 +0.30 30 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 5.08 +0.34 30 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 6.04 +0.43 32 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.12 +0.61 39 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.56 +0.53 45 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.86 +0.36 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.56 +0.56 60 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.06 +0.56 66 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.36 +0.36 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.06 +0.56 79 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.56 +0.54 84 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.86 +0.36 0 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 33 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 33 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 0.00 32 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 0.00 31 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.08 0.00 31 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.13 0.00 31 0 429 0
29SEP26 36.00 P 0.00 0.00 0.00 0.21 0.00 31 0 393 0
29SEP26 37.00 P 0.48 0.48 0.42 0.33 +0.01 31 155 945 +101
29SEP26 38.00 P 0.00 0.00 0.00 0.49 +0.02 31 0 405 0
29SEP26 39.00 P 0.00 0.00 0.00 0.71 +0.04 31 0 755 0
29SEP26 40.00 P 0.98 1.00 0.98 0.98 +0.05 31 127 294 -46
29SEP26 41.00 P 1.25 1.25 1.25 1.32 +0.07 31 2 401 +2
29SEP26 42.00 P 1.88 1.88 1.59 1.72 +0.12 31 30 263 -15
29SEP26 43.00 P 2.37 2.37 2.04 2.20 +0.12 31 45 255 +1
29SEP26 44.00 P 2.66 2.86 2.56 2.74 +0.14 31 46 337 -12
29SEP26 45.00 P 0.00 0.00 0.00 3.35 +0.17 31 0 242 0
29SEP26 46.00 P 0.00 0.00 0.00 3.96 +0.22 30 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 4.68 +0.24 30 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 5.46 +0.28 30 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 6.29 +0.32 31 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 7.15 +0.34 31 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.60 +0.44 36 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.07 +0.55 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.56 +0.56 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.06 +0.56 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.41 +0.41 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.06 +0.56 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.56 +0.54 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.06 +0.56 69 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 0.00 31 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.07 0.00 31 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 263 0
29OCT26 35.00 P 0.40 0.40 0.40 0.27 +0.01 31 15 75 0
29OCT26 36.00 P 0.55 0.55 0.55 0.40 +0.03 31 15 118 -15
29OCT26 37.00 P 0.00 0.00 0.00 0.56 +0.04 31 0 258 0
29OCT26 38.00 P 0.00 0.00 0.00 0.77 +0.05 31 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 1.03 +0.06 31 0 83 0
29OCT26 40.00 P 0.00 0.00 0.00 1.35 +0.08 31 0 261 0
29OCT26 41.00 P 0.00 0.00 0.00 1.72 +0.11 31 0 218 0
29OCT26 42.00 P 0.00 0.00 0.00 2.15 +0.13 31 0 404 0
29OCT26 43.00 P 0.00 0.00 0.00 2.64 +0.15 31 0 161 0
29OCT26 44.00 P 0.00 0.00 0.00 3.20 +0.18 32 0 150 0
29OCT26 45.00 P 3.87 3.87 3.87 3.81 +0.22 32 15 15 +15
29OCT26 46.00 P 0.00 0.00 0.00 4.33 +0.22 31 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.04 +0.26 31 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.78 +0.29 31 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.75 +0.49 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.60 +0.55 34 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.81 +0.34 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.18 +0.34 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.58 - 41 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 0.08 0.00 30 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.20 +0.03 30 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.28 +0.03 30 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.39 +0.04 30 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.53 +0.04 30 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.73 +0.09 30 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.93 +0.07 30 0 102 0
30DEC26 37.00 P 0.00 0.00 0.00 1.16 +0.04 30 0 27 0
30DEC26 38.00 P 0.00 0.00 0.00 1.44 +0.04 29 0 58 0
30DEC26 39.00 P 0.00 0.00 0.00 1.78 +0.07 29 0 366 0
30DEC26 40.00 P 0.00 0.00 0.00 2.17 +0.10 29 0 549 0
30DEC26 41.00 P 2.55 2.55 2.52 2.61 +0.14 29 34 478 0
30DEC26 42.00 P 0.00 0.00 0.00 3.08 +0.15 29 0 249 0
30DEC26 43.00 P 0.00 0.00 0.00 3.61 +0.17 29 0 164 0
30DEC26 44.00 P 0.00 0.00 0.00 4.31 +0.37 30 0 64 0
30DEC26 45.00 P 0.00 0.00 0.00 4.94 +0.26 30 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 5.61 +0.29 30 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 6.32 +0.30 30 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 6.89 +0.15 28 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.64 +0.14 28 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.45 +0.27 28 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.59 +0.31 27 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.90 +0.39 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.25 +0.45 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.64 +0.42 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.97 +0.33 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.41 +0.34 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.89 +0.36 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.28 +0.29 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.40 +0.02 29 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.54 +0.03 29 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.66 +0.02 29 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.85 +0.05 29 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 1.07 +0.06 29 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.32 +0.03 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.61 +0.05 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.93 +0.07 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.31 +0.10 28 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 2.71 +0.11 28 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 3.17 +0.14 28 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 3.64 +0.13 28 0 675 0
30MAR27 43.00 P 0.00 0.00 0.00 4.18 +0.16 28 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 4.73 +0.15 28 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.34 +0.16 28 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.00 +0.08 28 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 6.69 +0.11 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.40 +0.24 28 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.16 +0.26 28 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.94 +0.28 28 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.97 +0.29 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.14 +0.31 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.45 +0.38 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.80 +0.41 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.19 +0.44 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.57 +0.42 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.92 +0.34 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.37 +0.35 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.69 +0.02 30 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 0.85 +0.04 30 0 7 0
29JUN27 33.00 P 0.00 0.00 0.00 1.04 +0.03 29 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.33 +0.09 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.57 +0.08 30 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.86 +0.02 30 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 2.19 +0.05 30 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 2.55 +0.06 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.95 +0.07 29 0 0 0
29JUN27 40.00 P 3.42 3.42 3.42 3.39 +0.08 29 4 56 0
29JUN27 41.00 P 0.00 0.00 0.00 3.87 +0.10 29 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.38 +0.12 30 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 4.92 +0.13 29 0 75 0
29JUN27 44.00 P 0.00 0.00 0.00 5.49 +0.14 30 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.09 +0.15 29 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 6.67 +0.18 29 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 7.34 +0.19 29 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 8.03 +0.20 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.75 +0.21 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.50 +0.23 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.47 +0.28 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.56 +0.31 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.74 +0.34 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.00 +0.36 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.32 +0.39 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.70 +0.42 29 0 0 0
TOTAL PUT 931 33,733 -107
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$ 8.410
30JUL26 4.80 C 0.00 0.00 0.00 3.69 -0.02 244 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 3.59 -0.01 236 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.44 -0.06 183 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 3.22 -0.04 196 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.97 -0.04 180 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.72 -0.04 164 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.48 -0.02 155 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.19 -0.06 113 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 1.97 -0.05 120 0 8 0
30JUL26 6.75 C 0.00 0.00 0.00 1.72 -0.04 106 0 110 0
30JUL26 7.00 C 0.00 0.00 0.00 1.47 -0.07 92 0 355 0
30JUL26 7.25 C 0.00 0.00 0.00 1.22 -0.04 79 0 574 0
30JUL26 7.50 C 0.00 0.00 0.00 0.99 -0.06 72 0 950 0
30JUL26 7.75 C 0.73 0.73 0.73 0.75 -0.12 61 5 538 -5
30JUL26 8.00 C 0.50 0.55 0.50 0.57 -0.07 62 13 1,520 -12
30JUL26 8.25 C 0.34 0.34 0.34 0.41 -0.07 61 3 790 -2
30JUL26 8.50 C 0.25 0.30 0.25 0.28 -0.08 60 31 1,006 +31
30JUL26 8.75 C 0.00 0.00 0.00 0.19 -0.07 61 0 575 0
30JUL26 9.00 C 0.13 0.13 0.10 0.12 -0.06 61 185 1,204 -38
30JUL26 9.25 C 0.00 0.00 0.00 0.08 -0.04 63 0 478 0
30JUL26 9.50 C 0.00 0.00 0.00 0.05 -0.03 64 0 1,424 0
30JUL26 9.75 C 0.04 0.04 0.04 0.03 -0.02 64 201 402 +101
30JUL26 10.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 1,607 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 384 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 556 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 260 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 375 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 116 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 125 0 366 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 134 0 20 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 143 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 3.69 -0.02 115 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.59 -0.02 111 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.52 +0.01 118 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.23 -0.04 95 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.97 -0.05 83 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.76 -0.02 88 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.52 -0.02 83 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.27 -0.03 75 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 2.02 -0.05 67 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.75 -0.09 55 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.56 -0.08 59 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.36 -0.08 58 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.16 -0.06 56 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 0.99 -0.10 56 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.85 -0.06 57 0 623 0
28AUG26 8.25 C 0.75 0.75 0.75 0.70 -0.07 56 19 583 0
28AUG26 8.50 C 0.54 0.54 0.54 0.58 -0.06 56 8 951 0
28AUG26 8.75 C 0.00 0.00 0.00 0.49 -0.06 57 0 569 0
28AUG26 9.00 C 0.00 0.00 0.00 0.40 -0.05 57 0 702 0
28AUG26 9.25 C 0.31 0.31 0.29 0.32 -0.05 57 38 615 -8
28AUG26 9.50 C 0.00 0.00 0.00 0.26 -0.04 57 0 1,107 0
28AUG26 9.75 C 0.00 0.00 0.00 0.21 -0.03 57 0 1,398 0
28AUG26 10.00 C 0.19 0.19 0.18 0.16 -0.03 56 31 1,140 +31
28AUG26 10.50 C 0.00 0.00 0.00 0.10 -0.02 57 0 290 0
28AUG26 11.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 495 0
28AUG26 11.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 484 0
29SEP26 4.80 C 0.00 0.00 0.00 3.69 -0.04 81 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.59 -0.04 78 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.52 -0.01 84 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.23 -0.06 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.97 -0.08 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.76 -0.05 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.52 -0.06 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.27 -0.09 52 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.05 -0.09 52 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.84 -0.09 51 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.65 -0.08 52 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.44 -0.09 49 0 148 0
29SEP26 7.50 C 0.00 0.00 0.00 1.29 -0.08 51 0 498 0
29SEP26 7.75 C 0.00 0.00 0.00 1.19 -0.01 56 0 1,005 0
29SEP26 8.00 C 0.93 0.93 0.93 0.99 -0.07 51 30 1,044 +30
29SEP26 8.25 C 0.81 0.88 0.81 0.86 -0.07 51 120 869 0
29SEP26 8.50 C 0.70 0.74 0.70 0.75 -0.06 52 31 1,068 0
29SEP26 8.75 C 0.65 0.65 0.65 0.65 -0.07 52 30 1,525 0
29SEP26 9.00 C 0.56 0.56 0.56 0.56 -0.06 52 330 3,646 -45
29SEP26 9.25 C 0.00 0.00 0.00 0.49 -0.06 53 0 430 0
29SEP26 9.50 C 0.00 0.00 0.00 0.43 -0.04 54 0 732 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 -0.04 54 0 671 0
29SEP26 10.00 C 0.00 0.00 0.00 0.31 -0.03 54 0 1,106 0
29SEP26 10.50 C 0.00 0.00 0.00 0.22 -0.03 54 0 976 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 -0.03 53 0 1,239 0
29SEP26 11.50 C 0.16 0.16 0.16 0.11 -0.01 54 10 312 +10
29SEP26 12.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 413 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 515 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 0.00 55 0 283 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 56 0 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 56 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 270 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.59 -0.06 68 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.52 -0.04 73 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.26 -0.06 65 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.03 -0.05 63 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.80 -0.05 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.53 -0.09 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.31 -0.09 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.15 -0.04 57 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.96 -0.03 57 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.70 -0.10 50 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.51 -0.11 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.36 -0.09 50 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.21 -0.13 50 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.09 -0.09 51 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.98 -0.06 52 0 70 0
29OCT26 8.50 C 0.00 0.00 0.00 0.86 -0.06 52 0 95 0
29OCT26 8.75 C 0.00 0.00 0.00 0.76 -0.06 52 0 352 0
29OCT26 9.00 C 0.66 0.66 0.66 0.67 -0.06 52 100 103 +100
29OCT26 9.25 C 0.00 0.00 0.00 0.58 -0.06 52 0 1 0
29OCT26 9.50 C 0.53 0.53 0.53 0.51 -0.05 52 2 433 -2
29OCT26 9.75 C 0.00 0.00 0.00 0.44 -0.05 52 0 300 0
29OCT26 10.00 C 0.42 0.42 0.42 0.38 -0.05 51 100 156 -50
29OCT26 10.50 C 0.00 0.00 0.00 0.29 -0.03 52 0 30 0
29OCT26 11.00 C 0.00 0.00 0.00 0.21 -0.03 51 0 105 0
29OCT26 11.50 C 0.00 0.00 0.00 0.15 -0.03 51 0 60 0
30DEC26 4.80 C 0.00 0.00 0.00 3.73 -0.03 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.64 -0.03 67 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.52 -0.05 61 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.31 -0.03 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.08 -0.04 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.82 -0.08 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.64 -0.05 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.45 -0.04 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.25 -0.05 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.01 -0.11 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.82 -0.12 48 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.68 -0.10 50 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.57 -0.05 52 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.42 -0.08 51 0 123 0
30DEC26 8.00 C 1.31 1.31 1.31 1.29 -0.06 51 1 211 0
30DEC26 8.25 C 0.00 0.00 0.00 1.18 -0.06 51 0 204 0
30DEC26 8.50 C 0.00 0.00 0.00 1.07 -0.07 51 0 360 0
30DEC26 8.75 C 0.00 0.00 0.00 0.98 -0.06 51 0 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.89 -0.05 51 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 -0.05 51 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.73 -0.05 52 0 703 0
30DEC26 9.75 C 0.00 0.00 0.00 0.66 -0.05 51 0 194 0
30DEC26 10.00 C 0.00 0.00 0.00 0.59 -0.05 51 0 287 0
30DEC26 10.50 C 0.51 0.51 0.51 0.48 -0.05 51 2 534 +2
30DEC26 11.00 C 0.00 0.00 0.00 0.39 -0.03 51 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.31 -0.04 51 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 -0.03 51 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 -0.02 51 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 -0.02 51 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.02 50 0 71 0
30DEC26 15.00 C 0.16 0.16 0.16 0.07 -0.01 51 200 335 +179
30MAR27 4.80 C 0.00 0.00 0.00 3.73 -0.07 55 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.64 -0.08 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.54 -0.09 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.33 -0.09 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.16 -0.06 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.96 -0.06 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.78 -0.05 53 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.60 -0.05 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.39 -0.09 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.23 -0.08 50 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.11 -0.04 52 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.96 -0.04 51 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.79 -0.08 50 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.69 -0.04 51 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.52 -0.09 49 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.45 -0.05 50 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.35 -0.04 50 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 1.24 -0.06 50 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.16 -0.04 50 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 1.08 -0.04 50 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 1.00 -0.04 50 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.92 -0.05 50 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.85 -0.05 50 0 64 0
30MAR27 10.50 C 0.00 0.00 0.00 0.72 -0.05 50 0 212 0
30MAR27 11.00 C 0.00 0.00 0.00 0.62 -0.04 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.52 -0.04 50 0 26 0
30MAR27 12.00 C 0.00 0.00 0.00 0.45 -0.03 50 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.38 -0.03 50 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.33 -0.02 50 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 -0.02 49 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 -0.01 50 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.20 -0.02 50 0 197 0
29JUN27 4.80 C 0.00 0.00 0.00 3.81 -0.08 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.73 -0.07 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.65 -0.07 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.45 -0.07 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.26 -0.08 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.07 -0.09 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.90 -0.08 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.71 -0.10 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.60 -0.04 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.43 -0.06 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.30 -0.04 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.12 -0.08 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.00 -0.07 49 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.87 -0.08 49 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.79 -0.04 50 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.65 -0.07 49 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.56 -0.06 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.46 -0.06 49 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 1.37 -0.04 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.29 -0.04 49 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.22 -0.03 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.15 -0.03 49 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.09 -0.02 50 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 0.97 -0.04 50 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.85 -0.05 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.75 -0.04 50 0 0 0
TOTAL CALL 1,490 53,847 +322
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 131 0 365 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 392 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 917 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 96 0 727 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 832 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 808 0
30JUL26 7.00 P 0.02 0.02 0.02 0.01 0.00 64 4 954 -4
30JUL26 7.25 P 0.03 0.03 0.03 0.02 -0.01 61 40 474 -22
30JUL26 7.50 P 0.05 0.05 0.05 0.05 0.00 64 60 1,876 +60
30JUL26 7.75 P 0.09 0.09 0.07 0.09 0.00 62 32 1,282 +2
30JUL26 8.00 P 0.17 0.18 0.17 0.14 -0.01 59 134 986 -30
30JUL26 8.25 P 0.22 0.25 0.22 0.24 0.00 60 153 324 -3
30JUL26 8.50 P 0.00 0.00 0.00 0.37 +0.02 61 0 470 0
30JUL26 8.75 P 0.00 0.00 0.00 0.53 +0.03 62 0 411 0
30JUL26 9.00 P 0.00 0.00 0.00 0.72 +0.05 64 0 75 0
30JUL26 9.25 P 0.00 0.00 0.00 0.93 +0.08 67 0 224 0
30JUL26 9.50 P 0.00 0.00 0.00 1.12 +0.05 58 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.36 +0.06 61 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 1.60 +0.04 62 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.59 +0.06 0 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 3.09 +0.07 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.59 +0.07 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.59 +0.08 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.59 +0.09 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 76 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 0.02 0.02 0.02 0.01 0.00 58 1 529 +1
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 59 0 899 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 57 0 1,212 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 0.00 57 0 255 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 0.00 58 0 1,014 0
28AUG26 7.00 P 0.12 0.12 0.11 0.11 0.00 56 15 930 0
28AUG26 7.25 P 0.17 0.17 0.16 0.16 0.00 56 129 899 +41
28AUG26 7.50 P 0.00 0.00 0.00 0.22 0.00 55 0 869 0
28AUG26 7.75 P 0.29 0.30 0.29 0.30 0.00 55 200 864 +200
28AUG26 8.00 P 0.40 0.40 0.40 0.40 +0.01 56 5 358 +5
28AUG26 8.25 P 0.00 0.00 0.00 0.51 +0.01 55 0 179 0
28AUG26 8.50 P 0.00 0.00 0.00 0.65 +0.03 56 0 160 0
28AUG26 8.75 P 0.00 0.00 0.00 0.80 +0.03 57 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.96 +0.03 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.16 +0.05 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.36 +0.06 61 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.55 +0.05 60 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.76 +0.07 61 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.20 +0.05 62 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.66 +0.08 63 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 134 0
29SEP26 5.25 P 0.03 0.03 0.03 0.02 +0.01 58 1 467 +1
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 57 0 598 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 55 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 55 0 881 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 0.00 53 0 2,229 0
29SEP26 6.50 P 0.15 0.15 0.15 0.12 0.00 54 45 803 0
29SEP26 6.75 P 0.17 0.17 0.17 0.16 0.00 53 30 975 0
29SEP26 7.00 P 0.25 0.25 0.25 0.22 +0.01 54 45 2,841 +45
29SEP26 7.25 P 0.28 0.28 0.28 0.28 0.00 53 7 868 -3
29SEP26 7.50 P 0.00 0.00 0.00 0.37 +0.01 54 0 1,139 0
29SEP26 7.75 P 0.00 0.00 0.00 0.46 +0.01 53 0 1,062 0
29SEP26 8.00 P 0.00 0.00 0.00 0.57 +0.02 54 0 571 0
29SEP26 8.25 P 0.00 0.00 0.00 0.69 +0.02 54 0 3,447 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 +0.03 54 0 839 0
29SEP26 8.75 P 0.00 0.00 0.00 0.99 +0.04 55 0 298 0
29SEP26 9.00 P 0.00 0.00 0.00 1.15 +0.04 55 0 107 0
29SEP26 9.25 P 0.00 0.00 0.00 1.32 +0.04 56 0 99 0
29SEP26 9.50 P 0.00 0.00 0.00 1.50 +0.04 56 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.70 +0.06 57 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.89 +0.05 57 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 2.31 +0.05 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.74 +0.03 58 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.25 +0.08 65 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.68 +0.05 62 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.16 +0.04 65 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.67 +0.08 71 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.11 +0.04 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.62 +0.06 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.10 +0.06 67 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.61 +0.08 74 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.09 +0.07 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.59 +0.08 0 0 0 0
29OCT26 4.90 P 0.04 0.04 0.04 0.01 0.00 48 1 1 +1
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 51 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 0.00 54 0 54 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 0.00 51 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.08 0.00 52 0 61 0
29OCT26 6.00 P 0.00 0.00 0.00 0.11 0.00 52 0 275 0
29OCT26 6.25 P 0.16 0.16 0.16 0.15 0.00 52 2 348 +2
29OCT26 6.50 P 0.00 0.00 0.00 0.20 +0.01 52 0 247 0
29OCT26 6.75 P 0.00 0.00 0.00 0.26 +0.01 52 0 122 0
29OCT26 7.00 P 0.00 0.00 0.00 0.33 +0.01 52 0 295 0
29OCT26 7.25 P 0.00 0.00 0.00 0.40 0.00 51 0 596 0
29OCT26 7.50 P 0.00 0.00 0.00 0.49 +0.01 50 0 395 0
29OCT26 7.75 P 0.00 0.00 0.00 0.59 +0.01 50 0 282 0
29OCT26 8.00 P 0.00 0.00 0.00 0.71 +0.02 50 0 142 0
29OCT26 8.25 P 0.00 0.00 0.00 0.84 +0.02 51 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.98 +0.02 50 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.13 +0.03 50 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.31 +0.05 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.46 +0.02 50 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.66 +0.03 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.83 +0.04 51 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.07 +0.08 54 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.48 +0.05 54 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.93 +0.07 56 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.37 +0.06 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 0.00 52 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 0.00 52 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 0.00 52 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 0.00 51 0 193 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 0.00 51 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 0.00 51 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 0.00 51 0 316 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 +0.01 51 0 523 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 0.00 50 0 576 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 0.00 50 0 454 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 +0.01 50 0 440 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 +0.02 50 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 +0.02 50 0 127 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.02 50 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 +0.02 50 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 +0.02 50 0 251 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 +0.03 50 0 420 0
30DEC26 8.75 P 0.00 0.00 0.00 1.34 +0.03 50 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 +0.03 50 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 +0.04 51 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.84 +0.04 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.04 +0.06 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.24 +0.07 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.67 +0.11 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.08 +0.06 54 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.46 +0.01 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.95 +0.06 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.40 +0.07 56 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.87 +0.07 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.35 +0.09 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.80 +0.07 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.28 +0.07 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.73 +0.05 56 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 0.00 50 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 0.00 50 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.22 +0.01 50 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.28 +0.01 50 0 28 0
30MAR27 6.00 P 0.00 0.00 0.00 0.34 +0.01 50 0 213 0
30MAR27 6.25 P 0.00 0.00 0.00 0.41 +0.01 50 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.48 +0.01 49 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 +0.01 49 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 0.00 49 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 +0.01 48 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 +0.02 49 0 101 0
30MAR27 7.75 P 0.00 0.00 0.00 0.97 +0.01 48 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.11 +0.03 48 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 +0.02 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.39 +0.03 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.54 +0.04 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.73 0.00 50 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 1.89 -0.01 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.04 -0.03 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.25 +0.04 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.45 +0.06 51 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.83 +0.05 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.23 +0.05 51 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.64 +0.04 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.06 +0.03 51 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.49 +0.03 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.96 +0.05 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.42 +0.06 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.88 +0.06 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.34 +0.06 54 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.20 +0.01 50 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 0.00 49 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.27 +0.01 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.33 +0.01 50 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.40 +0.01 50 0 34 0
29JUN27 6.00 P 0.00 0.00 0.00 0.47 +0.01 50 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.56 +0.02 50 0 33 0
29JUN27 6.50 P 0.00 0.00 0.00 0.63 -0.01 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.75 +0.02 50 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.86 +0.02 50 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.96 +0.02 50 0 25 0
29JUN27 7.50 P 0.00 0.00 0.00 1.07 +0.01 50 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.20 +0.02 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.34 +0.03 50 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.48 +0.03 50 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.62 +0.03 50 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.77 +0.03 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.91 +0.01 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.08 +0.03 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.28 +0.05 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.45 +0.04 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.63 +0.04 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 3.01 +0.04 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.39 +0.03 51 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.80 +0.03 51 0 0 0
TOTAL PUT 904 50,211 +296
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$ 7.230
30JUL26 4.80 C 0.00 0.00 0.00 2.44 -0.03 122 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.34 -0.03 116 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.25 -0.02 129 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.99 -0.03 97 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.74 -0.03 84 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.50 -0.02 85 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.25 -0.02 72 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.00 -0.03 59 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.75 -0.03 46 0 129 0
30JUL26 6.75 C 0.48 0.53 0.48 0.49 -0.04 25 3 83 -3
30JUL26 7.00 C 0.27 0.30 0.27 0.27 -0.04 26 31 327 -31
30JUL26 7.25 C 0.00 0.00 0.00 0.12 -0.03 28 0 240 0
30JUL26 7.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 210 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 113 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.44 -0.05 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.26 -0.03 61 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.01 -0.03 54 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.76 -0.01 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.50 -0.02 31 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.26 -0.03 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.02 -0.03 31 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.79 0.00 29 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.39 -0.03 26 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.25 -0.02 26 0 230 0
28AUG26 7.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.08 -0.01 26 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 216 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.56 -0.01 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.46 -0.03 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.37 -0.03 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 -0.03 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 -0.03 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 -0.01 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.53 -0.03 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.29 0.00 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 -0.01 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 -0.02 24 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 -0.04 25 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.02 25 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 -0.03 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.03 24 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.02 24 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 26 0 5 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 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 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.48 -0.01 40 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.38 -0.02 38 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.29 -0.01 40 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.04 -0.01 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.79 +0.01 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.55 -0.01 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.32 +0.01 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.08 -0.01 24 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.87 -0.01 24 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.70 0.00 25 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.40 -0.02 25 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 2.50 -0.01 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.40 -0.01 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.30 -0.04 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.05 -0.02 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.81 -0.02 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 -0.01 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 -0.02 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.09 -0.03 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 -0.03 24 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 -0.03 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 -0.01 25 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 0.00 25 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 0.00 24 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 0.00 24 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.01 24 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 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 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.50 -0.01 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.40 -0.02 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.30 -0.04 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.07 -0.01 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.83 0.00 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.60 -0.02 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.37 -0.03 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.16 -0.03 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.94 -0.03 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.77 -0.03 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.65 -0.03 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 -0.02 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.01 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 24 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.50 -0.04 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.41 -0.01 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.32 -0.02 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.09 0.00 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.86 -0.01 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.63 -0.02 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.42 -0.03 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.23 -0.03 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.03 -0.03 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.90 -0.02 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.77 -0.02 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.65 -0.02 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.37 -0.02 24 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
TOTAL CALL 34 9,083 -34
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 346 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 147 0
30JUL26 7.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 401 0
30JUL26 7.25 P 0.10 0.10 0.09 0.13 0.00 26 73 438 -68
30JUL26 7.50 P 0.22 0.32 0.22 0.30 +0.01 26 101 113 +71
30JUL26 7.75 P 0.00 0.00 0.00 0.52 +0.01 0 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.77 0.00 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.77 -0.02 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.27 +0.01 0 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 38 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 +0.01 26 0 30 0
28AUG26 7.00 P 0.13 0.13 0.13 0.13 0.00 25 1 69 +1
28AUG26 7.25 P 0.00 0.00 0.00 0.23 +0.01 24 0 69 0
28AUG26 7.50 P 0.00 0.00 0.00 0.39 +0.02 25 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.58 +0.02 26 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.79 +0.01 25 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.28 +0.01 32 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.78 +0.01 41 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.77 0.00 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.77 -0.02 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.27 0.00 0 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 28 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 25 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 25 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 0.00 24 0 585 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 0.00 24 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 0.00 23 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 +0.01 23 0 750 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 +0.01 25 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.82 0.00 24 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 0.00 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 +0.01 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 0.00 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.77 0.00 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.77 -0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.27 0.00 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 +0.01 27 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.35 0.00 24 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.49 +0.01 24 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.67 +0.01 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.86 +0.01 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.06 0.00 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.30 +0.01 26 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.53 0.00 26 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.78 0.00 28 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.27 - 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 26 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.02 24 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 +0.03 24 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 +0.04 23 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 +0.05 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 +0.02 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 +0.01 22 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 +0.06 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 +0.01 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.46 +0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.01 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.35 +0.02 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 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 +0.01 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 0.00 23 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 0.00 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.74 +0.01 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.12 +0.03 23 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.29 0.00 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 +0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.71 +0.01 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 0.00 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 0.00 14 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.39 0.00 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.87 0.00 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.85 +0.01 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 0.00 24 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 0.00 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 0.00 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 0.00 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.35 +0.01 24 0 46 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.70 +0.01 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.84 +0.01 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 1.01 +0.02 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.19 0.00 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.38 +0.01 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.58 +0.01 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.78 +0.01 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.99 +0.01 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.20 0.00 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.42 0.00 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
TOTAL PUT 175 9,688 +4
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$ 4.670
30JUL26 3.40 C 0.00 0.00 0.00 1.30 -0.02 138 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.20 -0.02 128 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.10 -0.02 118 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.00 -0.02 108 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.90 -0.02 98 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.80 -0.02 88 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.69 -0.03 70 0 62 0
30JUL26 4.10 C 0.00 0.00 0.00 0.59 -0.03 61 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.49 -0.03 52 0 60 0
30JUL26 4.30 C 0.40 0.40 0.40 0.39 -0.03 43 65 463 0
30JUL26 4.40 C 0.00 0.00 0.00 0.29 -0.03 34 0 1,405 0
30JUL26 4.50 C 0.00 0.00 0.00 0.19 -0.04 25 0 331 0
30JUL26 4.60 C 0.00 0.00 0.00 0.13 -0.03 30 0 831 0
30JUL26 4.70 C 0.00 0.00 0.00 0.08 -0.02 31 0 48 0
30JUL26 4.80 C 0.04 0.04 0.04 0.04 -0.02 30 10 245 -10
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.01 30 0 229 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 935 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 586 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 98 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 129 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.30 -0.02 67 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.20 -0.03 62 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.11 -0.02 62 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.01 -0.02 57 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.91 -0.02 52 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.81 -0.02 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.70 -0.03 37 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.60 -0.04 32 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.50 -0.04 27 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.41 -0.04 26 0 1,210 0
28AUG26 4.40 C 0.00 0.00 0.00 0.32 -0.05 24 0 1,700 0
28AUG26 4.50 C 0.00 0.00 0.00 0.24 -0.05 23 0 1,070 0
28AUG26 4.60 C 0.00 0.00 0.00 0.18 -0.04 23 0 315 0
28AUG26 4.70 C 0.00 0.00 0.00 0.13 -0.03 24 0 59 0
28AUG26 4.80 C 0.14 0.14 0.13 0.09 -0.02 24 51 512 0
28AUG26 4.90 C 0.10 0.10 0.10 0.06 -0.01 24 1 236 +1
28AUG26 5.00 C 0.07 0.07 0.07 0.04 -0.01 25 20 609 +20
28AUG26 5.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 410 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,036 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 8,018 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 477 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.31 -0.02 65 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.21 -0.02 60 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.11 -0.02 55 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.01 -0.02 51 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 -0.02 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.81 -0.02 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.71 -0.02 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 -0.03 33 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.52 -0.03 32 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.43 -0.03 29 0 82 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 -0.04 28 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 -0.03 28 0 108 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 -0.03 28 0 90 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 -0.03 28 0 421 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 -0.03 28 0 171 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.02 28 0 462 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 2,451 0
29SEP26 5.25 C 0.07 0.07 0.07 0.04 0.00 30 400 1,547 +14
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 30 0 2,935 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.31 -0.02 58 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.21 -0.02 54 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.11 -0.02 50 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.01 -0.02 46 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.91 -0.02 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.81 -0.02 38 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.71 -0.03 34 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.61 -0.04 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.53 -0.03 31 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.45 -0.03 30 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.35 -0.04 25 0 90 0
29OCT26 4.50 C 0.00 0.00 0.00 0.31 -0.04 29 0 90 0
29OCT26 4.60 C 0.00 0.00 0.00 0.25 -0.03 28 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.20 -0.03 28 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 6 0
29OCT26 5.25 C 0.00 0.00 0.00 0.06 -0.01 28 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 63 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 29 0 33 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 1.31 -0.02 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.21 -0.02 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.11 -0.02 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.01 -0.02 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.91 -0.02 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.82 -0.02 34 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.72 -0.03 31 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 -0.03 30 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.56 -0.03 30 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 -0.03 29 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 -0.04 28 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 -0.03 28 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 -0.03 28 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 -0.02 28 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 -0.03 28 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 -0.02 28 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 10,609 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 -0.02 28 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 450 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.01 28 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 28 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.31 -0.02 40 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.21 -0.02 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.11 -0.02 34 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.02 -0.02 33 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.93 -0.02 32 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.84 -0.03 30 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.76 -0.03 29 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.61 -0.05 28 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 -0.05 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 -0.05 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 -0.04 28 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.03 28 0 126 0
30MAR27 4.90 C 0.29 0.29 0.29 0.28 -0.03 27 2 2 +2
30MAR27 5.00 C 0.00 0.00 0.00 0.25 -0.03 27 0 579 0
30MAR27 5.25 C 0.00 0.00 0.00 0.18 -0.03 27 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 -0.02 27 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,129 0
29JUN27 3.40 C 0.00 0.00 0.00 1.31 -0.02 34 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.22 -0.02 33 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.13 -0.01 31 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 1.05 -0.01 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.97 -0.01 30 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.90 -0.01 30 0 21 0
29JUN27 4.00 C 0.00 0.00 0.00 0.83 -0.01 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.76 0.00 29 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.70 -0.02 29 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.64 -0.03 28 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.58 -0.03 28 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.53 -0.04 28 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.45 -0.02 28 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.41 -0.03 28 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.34 -0.03 28 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.27 -0.02 28 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.21 -0.02 28 0 35 0
29JUN27 5.75 C 0.00 0.00 0.00 0.16 -0.02 28 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.10 -0.01 28 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 51 0
29JUN27 7.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 127 0
29JUN27 7.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 172 0
TOTAL CALL 549 68,138 +27
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 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 46 0 245 0
30JUL26 4.30 P 0.01 0.01 0.01 0.01 0.00 38 50 136 -50
30JUL26 4.40 P 0.01 0.01 0.01 0.01 0.00 29 50 328 -50
30JUL26 4.50 P 0.02 0.02 0.02 0.02 0.00 27 10 751 0
30JUL26 4.60 P 0.04 0.04 0.04 0.05 0.00 27 5 291 +5
30JUL26 4.70 P 0.00 0.00 0.00 0.10 +0.02 29 0 431 0
30JUL26 4.80 P 0.00 0.00 0.00 0.17 +0.03 31 0 440 0
30JUL26 4.90 P 0.00 0.00 0.00 0.25 +0.05 32 0 819 0
30JUL26 5.00 P 0.00 0.00 0.00 0.34 +0.04 33 0 1,439 0
30JUL26 5.25 P 0.00 0.00 0.00 0.58 +0.03 0 0 354 0
30JUL26 5.50 P 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.08 +0.04 0 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.33 +0.04 0 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.33 +0.04 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 102 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 0.00 23 0 919 0
28AUG26 4.20 P 0.03 0.03 0.03 0.04 +0.01 24 7 919 -3
28AUG26 4.30 P 0.00 0.00 0.00 0.05 +0.01 21 0 190 0
28AUG26 4.40 P 0.07 0.07 0.07 0.09 +0.01 22 6 1,587 +6
28AUG26 4.50 P 0.11 0.11 0.11 0.13 +0.02 21 5 163 -5
28AUG26 4.60 P 0.14 0.14 0.14 0.19 +0.02 21 5 499 0
28AUG26 4.70 P 0.00 0.00 0.00 0.26 +0.03 20 0 198 0
28AUG26 4.80 P 0.00 0.00 0.00 0.34 +0.04 20 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.42 +0.04 16 0 445 0
28AUG26 5.00 P 0.41 0.43 0.41 0.51 +0.04 0 35 252 +10
28AUG26 5.25 P 0.00 0.00 0.00 0.74 +0.04 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 0.98 +0.05 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.22 +0.04 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.47 +0.05 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.16 +0.05 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.40 +0.05 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 28 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 27 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 0.00 26 0 126 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 26 0 3,062 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.01 26 0 2,125 0
29SEP26 4.30 P 0.09 0.11 0.09 0.12 +0.01 26 6 1,436 +6
29SEP26 4.40 P 0.13 0.13 0.13 0.17 +0.01 27 6 2,026 +5
29SEP26 4.50 P 0.00 0.00 0.00 0.21 +0.02 26 0 330 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 +0.02 26 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 +0.02 26 0 3,941 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 +0.01 26 0 687 0
29SEP26 4.90 P 0.00 0.00 0.00 0.50 +0.03 29 0 448 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 +0.03 24 0 2,366 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 +0.03 21 0 1,490 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 +0.03 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 +0.02 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.47 +0.02 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.71 +0.02 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.43 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 25 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.03 0.00 26 0 60 0
29OCT26 3.90 P 0.04 0.04 0.04 0.05 +0.01 27 30 74 +30
29OCT26 4.00 P 0.05 0.05 0.05 0.07 +0.01 27 12 220 +12
29OCT26 4.10 P 0.00 0.00 0.00 0.09 +0.01 26 0 745 0
29OCT26 4.20 P 0.00 0.00 0.00 0.12 +0.01 26 0 60 0
29OCT26 4.30 P 0.00 0.00 0.00 0.16 +0.01 27 0 241 0
29OCT26 4.40 P 0.00 0.00 0.00 0.20 +0.01 26 0 65 0
29OCT26 4.50 P 0.00 0.00 0.00 0.25 +0.02 26 0 106 0
29OCT26 4.60 P 0.00 0.00 0.00 0.30 +0.01 26 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.36 +0.01 25 0 90 0
29OCT26 4.80 P 0.00 0.00 0.00 0.43 +0.02 26 0 122 0
29OCT26 4.90 P 0.00 0.00 0.00 0.50 0.00 25 0 80 0
29OCT26 5.00 P 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.78 +0.02 22 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.97 - 0 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 +0.01 27 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 +0.01 27 0 309 0
30DEC26 4.00 P 0.09 0.09 0.09 0.11 +0.01 26 2 301 +2
30DEC26 4.10 P 0.00 0.00 0.00 0.14 +0.01 26 0 830 0
30DEC26 4.20 P 0.14 0.14 0.14 0.18 +0.02 27 200 326 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 +0.02 27 0 564 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 +0.02 26 0 225 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 +0.02 26 0 7,662 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 +0.02 26 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 +0.02 26 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.02 26 0 304 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 +0.02 26 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 +0.01 25 0 2,357 0
30DEC26 5.25 P 0.81 0.81 0.81 0.81 0.00 24 10 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 0.00 20 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 +0.01 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 +0.01 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.44 +0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.69 +0.02 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 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 0.00 26 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.10 0.00 26 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.13 0.00 26 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 0.00 26 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 0.00 26 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.23 0.00 26 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.27 +0.01 26 0 1,243 0
30MAR27 4.40 P 0.00 0.00 0.00 0.32 +0.01 26 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 +0.01 26 0 97 0
30MAR27 4.60 P 0.00 0.00 0.00 0.42 +0.01 26 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 +0.01 25 0 120 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 +0.01 26 0 460 0
30MAR27 4.90 P 0.00 0.00 0.00 0.60 +0.01 25 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 +0.01 25 0 118 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 +0.01 25 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 -0.01 23 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 +0.01 23 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.44 +0.02 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 +0.01 28 0 25 0
29JUN27 3.70 P 0.00 0.00 0.00 0.13 +0.01 27 0 43 0
29JUN27 3.80 P 0.00 0.00 0.00 0.16 +0.01 28 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.19 +0.01 27 0 20 0
29JUN27 4.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.26 +0.01 27 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.29 +0.01 27 0 49 0
29JUN27 4.30 P 0.00 0.00 0.00 0.34 +0.02 27 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.38 +0.01 27 0 362 0
29JUN27 4.50 P 0.00 0.00 0.00 0.43 0.00 27 0 70 0
29JUN27 4.60 P 0.00 0.00 0.00 0.49 +0.01 27 0 18 0
29JUN27 4.70 P 0.00 0.00 0.00 0.55 +0.01 27 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.61 0.00 27 0 24 0
29JUN27 4.90 P 0.00 0.00 0.00 0.68 +0.01 27 0 6 0
29JUN27 5.00 P 0.00 0.00 0.00 0.73 -0.01 26 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.93 0.00 28 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.13 +0.01 28 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.34 +0.01 28 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.55 +0.01 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.77 +0.01 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.71 +0.02 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
TOTAL PUT 439 53,672 -32
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$ 28.260
30JUL26 17.50 C 0.00 0.00 0.00 10.89 +1.06 180 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.44 +1.11 184 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.89 +1.05 162 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.40 +1.06 156 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.90 +1.06 147 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.40 +1.06 139 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.26 +0.92 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.33 +0.99 90 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 5.38 +1.03 87 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 4.29 +0.90 49 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.32 +0.84 47 0 300 0
30JUL26 26.00 C 2.30 2.50 2.30 2.33 +0.64 36 3 341 -1
30JUL26 27.00 C 1.50 1.50 1.50 1.65 +0.62 49 2 1,417 -2
30JUL26 28.00 C 0.70 1.11 0.70 0.94 +0.36 44 139 1,202 +13
30JUL26 29.00 C 0.50 0.66 0.40 0.55 +0.24 48 60 1,428 -26
30JUL26 30.00 C 0.34 0.36 0.34 0.26 +0.11 47 135 602 +80
30JUL26 31.00 C 0.13 0.13 0.13 0.12 +0.05 47 30 405 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 274 0
30JUL26 33.00 C 0.06 0.06 0.06 0.02 +0.01 49 2 92 +2
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 83 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 57 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
28AUG26 18.00 C 0.00 0.00 0.00 10.44 +1.05 84 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.89 +0.99 72 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.46 +1.05 78 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.91 +1.00 67 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.46 +1.05 69 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.54 +1.09 68 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.54 +1.04 59 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.47 +0.89 46 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.56 +0.81 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.74 +0.75 44 0 70 0
28AUG26 26.00 C 0.00 0.00 0.00 2.99 +0.67 44 0 202 0
28AUG26 27.00 C 0.00 0.00 0.00 2.41 +0.68 46 0 158 0
28AUG26 28.00 C 1.72 1.72 1.68 1.77 +0.47 44 150 249 +83
28AUG26 29.00 C 1.28 1.42 1.28 1.36 +0.40 45 27 273 -9
28AUG26 30.00 C 0.82 1.05 0.82 1.00 +0.33 45 13 105 -8
28AUG26 31.00 C 0.74 0.81 0.65 0.71 +0.25 45 53 178 +34
28AUG26 32.00 C 0.00 0.00 0.00 0.49 +0.18 44 0 203 0
28AUG26 33.00 C 0.50 0.50 0.44 0.34 +0.14 45 43 454 -30
28AUG26 34.00 C 0.00 0.00 0.00 0.22 +0.09 44 0 377 0
28AUG26 35.00 C 0.28 0.30 0.28 0.15 +0.07 45 11 96 +11
28AUG26 36.00 C 0.00 0.00 0.00 0.10 +0.05 45 0 98 0
28AUG26 37.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 11.06 +1.09 73 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.56 +1.07 69 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.12 +1.12 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.54 +1.02 60 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 9.10 +1.06 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.59 +1.03 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.63 +1.00 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.76 +1.03 52 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.80 +0.91 46 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 5.04 +0.91 47 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 4.14 +0.70 43 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 3.46 +0.68 43 0 276 0
29SEP26 27.00 C 2.79 2.79 2.66 2.94 +0.68 44 2 1,215 0
29SEP26 28.00 C 2.08 2.08 2.08 2.25 +0.43 41 15 582 +15
29SEP26 29.00 C 0.00 0.00 0.00 1.82 +0.35 42 0 359 0
29SEP26 30.00 C 1.34 1.56 1.34 1.47 +0.31 42 6 156 -1
29SEP26 31.00 C 1.26 1.26 1.07 1.20 +0.31 43 4 105 +2
29SEP26 32.00 C 0.88 0.88 0.86 0.93 +0.25 43 150 258 +110
29SEP26 33.00 C 0.00 0.00 0.00 0.72 +0.21 43 0 321 0
29SEP26 34.00 C 0.69 0.69 0.68 0.55 +0.17 43 75 391 +75
29SEP26 35.00 C 0.00 0.00 0.00 0.41 +0.13 43 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.31 +0.10 43 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 +0.08 43 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 +0.06 43 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 +0.05 43 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 55 0
29SEP26 41.00 C 0.20 0.20 0.20 0.07 +0.03 43 20 56 +20
29OCT26 19.00 C 0.00 0.00 0.00 9.68 +1.11 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.13 +1.03 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.65 +1.01 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.73 +0.99 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.79 +0.90 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.95 +0.77 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.16 +0.70 41 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.45 +0.64 42 0 15 0
29OCT26 26.00 C 3.45 3.45 3.45 3.80 +0.67 41 15 115 +15
29OCT26 27.00 C 3.18 3.18 3.18 3.15 +0.52 40 15 255 +15
29OCT26 28.00 C 2.44 2.44 2.44 2.62 +0.44 40 15 581 +15
29OCT26 29.00 C 0.00 0.00 0.00 2.19 +0.39 40 0 525 0
29OCT26 30.00 C 0.00 0.00 0.00 1.86 +0.37 42 0 111 0
29OCT26 31.00 C 1.46 1.46 1.46 1.55 +0.30 42 15 45 +15
29OCT26 32.00 C 0.00 0.00 0.00 1.28 +0.25 42 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 1.04 +0.21 42 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.83 +0.17 42 0 1 0
29OCT26 35.00 C 0.80 0.80 0.80 0.67 +0.14 42 1 1 0
29OCT26 36.00 C 0.00 0.00 0.00 0.53 +0.11 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.42 +0.09 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.26 +1.09 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.78 +1.08 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.32 +1.07 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.85 +1.05 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.40 +1.04 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.98 +1.05 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.04 +0.95 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.26 +0.96 44 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.45 +0.89 43 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.61 +0.67 40 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 5.01 +0.68 41 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.28 +0.50 39 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.95 +0.75 43 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 3.30 +0.54 40 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.84 +0.48 40 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 2.45 +0.42 40 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 2.12 +0.35 41 0 56 0
30DEC26 32.00 C 0.00 0.00 0.00 1.85 +0.31 41 0 16 0
30DEC26 33.00 C 1.68 1.68 1.68 1.63 +0.32 42 1 47 +1
30DEC26 34.00 C 0.00 0.00 0.00 1.40 +0.29 42 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.18 +0.25 42 0 4 0
30DEC26 36.00 C 1.02 1.02 1.02 1.01 +0.25 42 1 27 +1
30DEC26 37.00 C 0.00 0.00 0.00 0.82 +0.19 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.72 +0.18 42 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.60 +0.14 42 0 82 0
30MAR27 17.50 C 0.00 0.00 0.00 11.27 +0.98 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.82 +0.96 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.39 +0.95 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.96 +0.94 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.56 +0.95 44 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 9.14 +0.92 44 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 8.29 +0.84 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.64 +0.91 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.80 +0.74 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.06 +0.62 40 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.50 +0.63 40 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 5.03 +0.69 42 0 124 0
30MAR27 27.00 C 0.00 0.00 0.00 4.50 +0.61 41 0 150 0
30MAR27 28.00 C 0.00 0.00 0.00 3.93 +0.51 40 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 3.53 +0.48 40 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 3.17 +0.45 41 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.84 +0.40 41 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 2.55 +0.37 41 0 105 0
30MAR27 33.00 C 2.22 2.22 2.22 2.30 +0.39 41 15 73 +15
30MAR27 34.00 C 0.00 0.00 0.00 2.03 +0.33 41 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.80 +0.32 41 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.59 +0.28 41 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.40 +0.25 41 0 11 0
29JUN27 18.00 C 0.00 0.00 0.00 11.14 +0.94 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.74 +0.94 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.31 +0.90 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.93 +0.90 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.50 +0.84 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.83 +0.88 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.07 +0.80 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.42 +0.78 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.82 +0.77 42 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.17 +0.66 41 0 34 0
29JUN27 26.00 C 0.00 0.00 0.00 5.66 +0.66 41 0 126 0
29JUN27 27.00 C 0.00 0.00 0.00 5.17 +0.62 41 0 61 0
29JUN27 28.00 C 0.00 0.00 0.00 4.68 +0.59 41 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 4.27 +0.55 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.90 +0.52 41 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 3.56 +0.48 41 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 3.25 +0.44 41 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.98 +0.41 41 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 2.72 +0.42 41 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 2.45 +0.36 41 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.23 +0.34 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 2.02 +0.38 41 0 6 0
TOTAL CALL 1,018 20,985 +445
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 125 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 98 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 76 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 128 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 139 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 492 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 217 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 -0.11 47 0 275 0
30JUL26 26.00 P 0.00 0.00 0.00 0.13 -0.22 47 0 771 0
30JUL26 27.00 P 0.33 0.44 0.31 0.34 -0.38 47 42 478 0
30JUL26 28.00 P 0.80 0.97 0.80 0.72 -0.54 48 45 407 -30
30JUL26 29.00 P 0.00 0.00 0.00 1.25 -0.72 46 0 262 0
30JUL26 30.00 P 2.00 2.00 2.00 1.98 -0.83 47 2 196 -2
30JUL26 31.00 P 0.00 0.00 0.00 2.83 -0.89 46 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 3.77 -0.92 47 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 4.74 -1.04 0 0 20 0
30JUL26 34.00 P 0.00 0.00 0.00 5.74 -1.03 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.74 -1.03 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.74 -1.03 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.74 -1.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 80 0
28AUG26 22.00 P 0.00 0.00 0.00 0.06 -0.04 45 0 192 0
28AUG26 23.00 P 0.00 0.00 0.00 0.12 -0.07 44 0 72 0
28AUG26 24.00 P 0.00 0.00 0.00 0.24 -0.12 45 0 313 0
28AUG26 25.00 P 0.41 0.41 0.41 0.41 -0.20 44 2 245 -2
28AUG26 26.00 P 0.73 0.78 0.63 0.66 -0.28 44 6 163 -2
28AUG26 27.00 P 1.01 1.01 1.01 1.00 -0.39 44 3 292 +3
28AUG26 28.00 P 1.43 1.43 1.43 1.47 -0.48 45 20 189 +20
28AUG26 29.00 P 2.19 2.33 2.19 2.02 -0.51 45 16 177 +14
28AUG26 30.00 P 0.00 0.00 0.00 2.71 -0.55 46 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 3.45 -0.60 47 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 4.27 -0.64 49 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 4.99 -0.97 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.00 -0.89 50 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.88 -0.95 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.91 -0.88 55 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.74 -1.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 65 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 144 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.05 43 0 155 0
29SEP26 22.00 P 0.29 0.30 0.28 0.19 -0.09 43 89 408 +89
29SEP26 23.00 P 0.00 0.00 0.00 0.33 -0.13 43 0 74 0
29SEP26 24.00 P 0.66 0.66 0.66 0.51 -0.19 43 1 1,568 -1
29SEP26 25.00 P 0.89 0.89 0.89 0.76 -0.25 43 1 588 0
29SEP26 26.00 P 1.05 1.06 1.05 1.09 -0.31 43 11 279 +8
29SEP26 27.00 P 1.68 1.68 1.68 1.49 -0.36 43 3 241 0
29SEP26 28.00 P 1.96 1.96 1.96 1.97 -0.46 44 15 307 0
29SEP26 29.00 P 0.00 0.00 0.00 2.54 -0.53 44 0 321 0
29SEP26 30.00 P 3.18 3.28 3.07 3.15 -0.51 44 108 340 +92
29SEP26 31.00 P 0.00 0.00 0.00 3.76 -0.64 43 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 4.64 -0.71 46 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.43 -0.79 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.29 -0.84 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.13 -0.91 47 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.15 -0.82 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.88 -1.03 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.80 -1.06 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.81 -1.01 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.75 -1.04 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.74 -1.01 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 -0.06 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.12 -0.07 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.21 -0.10 42 0 52 0
29OCT26 22.00 P 0.00 0.00 0.00 0.33 -0.15 42 0 26 0
29OCT26 23.00 P 0.64 0.64 0.64 0.51 -0.19 42 1 99 +1
29OCT26 24.00 P 0.00 0.00 0.00 0.74 -0.24 42 0 8 0
29OCT26 25.00 P 0.00 0.00 0.00 1.03 -0.30 42 0 30 0
29OCT26 26.00 P 1.37 1.37 1.37 1.38 -0.36 42 1 229 0
29OCT26 27.00 P 1.90 1.90 1.90 1.80 -0.43 42 15 345 -15
29OCT26 28.00 P 0.00 0.00 0.00 2.30 -0.51 43 0 240 0
29OCT26 29.00 P 2.92 3.15 2.92 2.87 -0.56 43 16 481 +16
29OCT26 30.00 P 3.60 3.60 3.60 3.49 -0.50 43 15 195 0
29OCT26 31.00 P 0.00 0.00 0.00 4.17 -0.68 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.91 -0.73 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.70 -0.77 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.52 -0.82 45 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.40 -0.84 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.30 -0.87 48 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.20 -0.92 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 -0.03 42 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 -0.04 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 -0.05 41 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 -0.06 42 0 6 0
30DEC26 19.50 P 0.44 0.44 0.44 0.29 -0.07 42 17 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 -0.09 42 0 294 0
30DEC26 21.00 P 0.00 0.00 0.00 0.51 -0.12 42 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.72 -0.15 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.98 -0.19 42 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.28 -0.23 42 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 1.64 -0.27 42 0 79 0
30DEC26 26.00 P 0.00 0.00 0.00 2.04 -0.33 42 0 108 0
30DEC26 27.00 P 0.00 0.00 0.00 2.50 -0.39 42 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.05 -0.41 42 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.62 -0.50 42 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.03 -0.75 40 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 4.82 -0.69 42 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 5.58 -0.69 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.27 -0.80 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.21 -0.68 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.89 -0.85 43 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 8.76 -0.85 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.58 -0.91 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.52 -0.87 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.36 -0.95 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 -0.06 41 0 38 0
30MAR27 18.00 P 0.44 0.44 0.44 0.33 -0.07 41 17 22 +17
30MAR27 18.50 P 0.00 0.00 0.00 0.39 -0.09 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 -0.08 41 0 0 0
30MAR27 19.50 P 0.70 0.70 0.70 0.56 -0.10 41 4 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.65 -0.12 41 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.87 -0.16 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.15 -0.17 41 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.44 -0.20 41 0 36 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 -0.24 41 0 122 0
30MAR27 25.00 P 0.00 0.00 0.00 2.17 -0.28 41 0 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 2.60 -0.33 41 0 87 0
30MAR27 27.00 P 0.00 0.00 0.00 3.08 -0.37 41 0 114 0
30MAR27 28.00 P 0.00 0.00 0.00 3.64 -0.39 41 0 123 0
30MAR27 29.00 P 0.00 0.00 0.00 4.21 -0.44 41 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 4.83 -0.47 41 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 5.53 -0.48 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.06 -0.69 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 6.83 -0.69 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.59 -0.73 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.40 -0.74 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.28 -0.70 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.05 -0.79 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.55 -0.07 41 0 40 0
29JUN27 18.50 P 0.75 0.75 0.75 0.63 -0.10 41 4 4 +4
29JUN27 19.00 P 0.00 0.00 0.00 0.73 -0.11 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.85 -0.11 41 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.96 -0.13 41 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.23 -0.15 41 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.53 -0.18 41 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 1.89 -0.17 41 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.26 -0.22 41 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 2.64 -0.28 41 0 61 0
29JUN27 26.00 P 0.00 0.00 0.00 3.09 -0.32 41 0 163 0
29JUN27 27.00 P 0.00 0.00 0.00 3.59 -0.35 41 0 89 0
29JUN27 28.00 P 0.00 0.00 0.00 4.12 -0.40 41 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 4.69 -0.44 40 0 27 0
29JUN27 30.00 P 5.45 5.45 5.45 5.30 -0.51 41 15 15 +15
29JUN27 31.00 P 0.00 0.00 0.00 5.92 -0.58 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.60 -0.63 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.33 -0.65 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.10 -0.66 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.85 -0.70 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.65 -0.71 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.45 -0.75 42 0 0 0
TOTAL PUT 469 18,233 +227
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 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 0.00 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.83 0.00 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 0.00 23 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 0.00 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.84 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.59 -0.01 19 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 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.92 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.72 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 0.00 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 0.00 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 36 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 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 0.00 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.40 0.00 23 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 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.49 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.28 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.10 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.01 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 0.08 -0.01 21 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 0.00 21 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 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.02 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.81 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.61 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.42 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.25 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.08 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.93 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.27 0.00 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 0.00 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 39 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 32 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 0.00 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 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 0.00 22 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 1.46 -0.01 0 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 0.00 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 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 0.00 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 0.36 -0.01 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 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 0.00 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 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.86 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.19 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.58 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.00 0.00 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$ 2.190
30JUL26 1.55 C 0.00 0.00 0.00 0.65 +0.01 136 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.60 +0.01 126 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.55 +0.01 115 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.50 +0.01 105 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.45 +0.01 95 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.40 +0.01 86 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.35 +0.01 76 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.30 +0.01 66 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.25 +0.01 57 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.20 +0.01 47 0 10 0
30JUL26 2.10 C 0.00 0.00 0.00 0.12 +0.01 47 0 10 0
30JUL26 2.20 C 0.00 0.00 0.00 0.05 0.00 39 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 48 0 144 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 88 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 100 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 110 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 121 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 130 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 139 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 148 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 156 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 165 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 172 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 180 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 187 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 194 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 200 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.65 +0.01 60 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.60 +0.01 55 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.55 +0.01 50 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.50 +0.01 45 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.40 0.00 36 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.31 0.00 37 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
28AUG26 2.20 C 0.11 0.11 0.11 0.11 0.00 39 1 1 +1
28AUG26 2.30 C 0.00 0.00 0.00 0.07 -0.01 39 0 38 0
28AUG26 2.40 C 0.00 0.00 0.00 0.05 0.00 42 0 72 0
28AUG26 2.50 C 0.00 0.00 0.00 0.03 0.00 42 0 19 0
28AUG26 2.60 C 0.00 0.00 0.00 0.02 0.00 44 0 67 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 42 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 72 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 87 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 94 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.65 0.00 35 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.60 0.00 31 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.55 0.00 27 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.51 +0.01 39 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.46 0.00 36 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.42 +0.01 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.30 0.00 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.16 +0.01 41 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.12 0.00 41 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.09 +0.01 42 0 296 0
29SEP26 2.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 14 0
29SEP26 2.60 C 0.00 0.00 0.00 0.05 +0.01 44 0 179 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 0.00 41 0 99 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 0.00 41 0 19 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 42 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 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 90 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 96 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.66 +0.01 40 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.61 0.00 36 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.56 0.00 33 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.48 +0.01 39 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.43 0.00 35 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.36 0.00 38 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.11 0.00 39 0 106 0
29OCT26 2.50 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.05 0.00 41 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 0.00 42 0 2 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 0.00 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 0.68 +0.01 39 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.63 0.00 36 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.59 0.00 38 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.55 0.00 38 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.51 0.00 38 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.47 0.00 37 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.40 0.00 38 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.34 0.00 38 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.29 +0.01 40 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.24 0.00 39 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.20 0.00 40 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.17 0.00 41 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.14 0.00 41 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.05 0.00 41 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.04 +0.01 41 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 +0.01 39 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 39 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 44 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.71 0.00 39 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.67 0.00 39 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.63 0.00 38 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.60 +0.01 40 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.56 0.00 39 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.53 +0.01 40 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.49 0.00 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.46 0.00 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.43 0.00 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.40 0.00 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.35 0.00 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.30 0.00 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.26 0.00 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.14 0.00 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 0.00 39 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 0.00 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 0.00 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 36 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 0.00 38 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.71 +0.01 40 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.67 0.00 39 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.64 +0.01 40 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.61 +0.01 41 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.57 0.00 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.54 0.00 39 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.51 0.00 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.48 0.00 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.45 0.00 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.36 0.00 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 0.00 40 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 0.00 40 0 2 0
TOTAL CALL 1 5,008 +1
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 140 0
30JUL26 2.10 P 0.02 0.02 0.02 0.02 -0.01 40 25 2,070 0
30JUL26 2.20 P 0.00 0.00 0.00 0.06 -0.01 40 0 5 0
30JUL26 2.30 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.22 -0.01 50 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.32 -0.01 65 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.41 -0.01 0 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 0.00 41 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 0.00 42 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 0.00 41 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.07 0.00 40 0 3 0
28AUG26 2.20 P 0.00 0.00 0.00 0.11 -0.02 38 0 13 0
28AUG26 2.30 P 0.00 0.00 0.00 0.18 -0.01 41 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.34 -0.01 45 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.43 -0.01 47 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.53 -0.01 54 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.62 -0.01 53 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.72 0.00 59 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.71 -0.01 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 47 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 39 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.02 0.00 39 0 69 0
29SEP26 1.85 P 0.00 0.00 0.00 0.03 0.00 40 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.05 0.00 39 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 0.00 41 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.16 0.00 41 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.22 -0.01 42 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.29 -0.01 43 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.37 0.00 44 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.46 0.00 48 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.55 0.00 50 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.64 -0.01 51 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.73 -0.01 51 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.82 -0.01 49 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.92 0.00 53 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.01 -0.01 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.71 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.06 -0.01 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 39 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 3 0
29OCT26 2.10 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.55 -0.02 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.65 -0.01 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.74 -0.01 48 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.83 -0.01 48 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.92 -0.01 46 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 0.00 38 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 0.00 39 0 4 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 0.00 38 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 -0.01 37 0 1 0
30DEC26 1.90 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.13 0.00 39 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 -0.01 39 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 -0.01 39 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.28 -0.01 39 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.35 -0.01 40 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.43 0.00 42 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.50 -0.01 41 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.59 0.00 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.67 -0.01 43 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 0.00 45 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.85 0.00 45 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.94 0.00 46 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.03 0.00 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.12 -0.01 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.22 0.00 46 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.71 -0.01 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.06 -0.01 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 0.00 39 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 0.00 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.27 0.00 39 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 0.00 39 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.39 -0.01 39 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.47 0.00 41 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.54 -0.01 40 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.62 -0.01 41 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.70 -0.01 41 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 -0.01 41 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 -0.01 42 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.96 -0.01 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.05 0.00 43 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.14 0.00 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.23 -0.01 43 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.32 -0.01 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.42 -0.01 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 0.00 38 0 6 0
29JUN27 1.70 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 35 0
29JUN27 2.10 P 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.31 0.00 39 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.36 -0.01 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.44 0.00 40 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.50 -0.01 39 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.57 -0.01 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.65 -0.01 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.81 -0.01 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.89 -0.01 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.98 -0.01 42 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.07 0.00 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.16 0.00 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.25 -0.01 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.34 -0.01 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.44 -0.01 44 0 0 0
TOTAL PUT 25 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$ 18.620
24JUL26 13.50 C 0.00 0.00 0.00 5.17 -0.12 202 0 0 0
24JUL26 14.00 C 0.00 0.00 0.00 4.67 -0.12 183 0 0 0
24JUL26 14.50 C 0.00 0.00 0.00 4.17 -0.12 164 0 0 0
24JUL26 15.00 C 0.00 0.00 0.00 3.67 -0.12 145 0 0 0
24JUL26 15.50 C 0.00 0.00 0.00 3.17 -0.13 127 0 0 0
24JUL26 16.00 C 0.00 0.00 0.00 2.67 -0.13 109 0 0 0
24JUL26 16.50 C 0.00 0.00 0.00 2.17 -0.13 91 0 0 0
24JUL26 17.00 C 1.50 1.65 1.50 1.68 -0.13 77 4 0 0
24JUL26 17.50 C 0.00 0.00 0.00 1.20 -0.13 64 0 0 0
24JUL26 18.00 C 0.79 0.79 0.79 0.78 -0.17 59 6 21 +6
24JUL26 18.50 C 0.00 0.00 0.00 0.44 -0.16 55 0 60 0
24JUL26 19.00 C 0.22 0.30 0.19 0.22 -0.13 55 306 212 +92
24JUL26 19.50 C 0.13 0.13 0.08 0.09 -0.09 54 4 121 +2
24JUL26 20.00 C 0.03 0.07 0.03 0.04 -0.04 57 6 48 +3
24JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 38 0
24JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
24JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
24JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
24JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
24JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
24JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.16 -0.14 130 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.69 -0.11 135 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.19 -0.11 122 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.71 -0.09 118 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.19 -0.11 99 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.67 -0.14 81 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.17 -0.14 70 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.67 -0.15 60 0 15 0
30JUL26 16.50 C 2.15 2.30 1.95 2.21 -0.17 60 3 81 +1
30JUL26 17.00 C 0.00 0.00 0.00 1.71 -0.15 48 0 91 0
30JUL26 17.50 C 0.00 0.00 0.00 1.33 -0.15 53 0 362 0
30JUL26 18.00 C 0.00 0.00 0.00 0.95 -0.15 50 0 343 0
30JUL26 18.50 C 0.62 0.62 0.60 0.63 -0.13 48 11 549 +6
30JUL26 19.00 C 0.42 0.42 0.40 0.42 -0.10 49 61 1,100 -55
30JUL26 19.50 C 0.27 0.29 0.26 0.25 -0.09 48 50 428 -14
30JUL26 20.00 C 0.18 0.18 0.16 0.14 -0.08 48 84 476 -21
30JUL26 21.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 639 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 360 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 261 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 327 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 207 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 207 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 122 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 130 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 136 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 143 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 150 0 87 0
31JUL26 14.00 C 0.00 0.00 0.00 4.71 -0.09 111 0 0 0
31JUL26 14.50 C 0.00 0.00 0.00 4.21 -0.09 100 0 0 0
31JUL26 15.00 C 0.00 0.00 0.00 3.70 -0.11 86 0 0 0
31JUL26 15.50 C 0.00 0.00 0.00 3.21 -0.10 78 0 0 0
31JUL26 16.00 C 0.00 0.00 0.00 2.67 -0.15 57 0 0 0
31JUL26 16.50 C 0.00 0.00 0.00 2.21 -0.17 56 0 0 0
31JUL26 17.00 C 0.00 0.00 0.00 1.72 -0.19 47 0 0 0
31JUL26 17.50 C 0.00 0.00 0.00 1.35 -0.15 52 0 0 0
31JUL26 18.00 C 0.00 0.00 0.00 0.98 -0.14 50 0 0 0
31JUL26 18.50 C 0.00 0.00 0.00 0.68 -0.13 49 0 0 0
31JUL26 19.00 C 0.00 0.00 0.00 0.44 -0.12 48 0 0 0
31JUL26 19.50 C 0.00 0.00 0.00 0.27 -0.11 48 0 0 0
31JUL26 20.00 C 0.18 0.18 0.18 0.16 -0.08 48 3 7 +3
31JUL26 21.00 C 0.10 0.10 0.10 0.05 -0.03 49 1 1 +1
31JUL26 22.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
31JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
31JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
31JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
31JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
31JUL26 27.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 6.16 -0.17 43 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.78 -0.06 76 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.25 -0.05 65 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.71 -0.10 51 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.27 -0.05 55 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.82 -0.03 54 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.28 -0.17 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.94 -0.13 51 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.52 -0.13 49 0 79 0
28AUG26 17.00 C 0.00 0.00 0.00 2.13 -0.13 47 0 139 0
28AUG26 17.50 C 0.00 0.00 0.00 1.78 -0.12 47 0 119 0
28AUG26 18.00 C 1.47 1.47 1.47 1.47 -0.11 46 2 219 0
28AUG26 18.50 C 1.20 1.20 1.16 1.18 -0.12 45 32 284 0
28AUG26 19.00 C 0.97 1.00 0.97 0.96 -0.10 46 28 380 -8
28AUG26 19.50 C 0.00 0.00 0.00 0.76 -0.10 45 0 204 0
28AUG26 20.00 C 0.62 0.62 0.56 0.60 -0.09 45 23 196 -18
28AUG26 21.00 C 0.40 0.40 0.40 0.35 -0.07 45 1 233 0
28AUG26 22.00 C 0.24 0.24 0.24 0.20 -0.04 45 15 243 +15
28AUG26 23.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 190 0
28AUG26 24.00 C 0.10 0.10 0.10 0.06 -0.02 46 20 591 -20
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 146 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 48 0 179 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
28AUG26 28.00 C 0.04 0.04 0.04 0.01 0.00 52 3 53 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 8.18 -0.17 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.68 -0.18 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.28 -0.03 68 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.80 -0.03 65 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.33 -0.01 63 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.83 -0.03 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.37 -0.02 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.85 -0.07 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.43 -0.03 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.00 -0.02 49 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.53 -0.07 46 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.13 -0.22 45 0 20 0
29SEP26 16.50 C 2.54 2.54 2.54 2.80 -0.08 46 15 254 +15
29SEP26 17.00 C 0.00 0.00 0.00 2.38 -0.15 43 0 830 0
29SEP26 17.50 C 0.00 0.00 0.00 2.11 -0.08 45 0 309 0
29SEP26 18.00 C 0.00 0.00 0.00 1.82 -0.11 44 0 288 0
29SEP26 18.50 C 0.00 0.00 0.00 1.54 -0.12 44 0 170 0
29SEP26 19.00 C 1.31 1.31 1.31 1.31 -0.11 44 15 325 0
29SEP26 19.50 C 0.00 0.00 0.00 1.13 -0.09 44 0 352 0
29SEP26 20.00 C 1.01 1.01 1.01 0.95 -0.10 44 1 337 0
29SEP26 21.00 C 0.71 0.71 0.68 0.65 -0.08 44 134 305 +22
29SEP26 22.00 C 0.49 0.49 0.49 0.44 -0.07 44 2 191 0
29SEP26 23.00 C 0.37 0.37 0.37 0.29 -0.05 43 2 432 +2
29SEP26 24.00 C 0.27 0.27 0.27 0.19 -0.04 44 15 588 0
29SEP26 25.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 290 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 183 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 126 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 263 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 188 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 86 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 6.42 -0.01 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.91 -0.05 53 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.46 -0.04 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.05 0.00 52 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.60 -0.02 49 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.14 -0.05 46 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.78 -0.01 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.39 -0.06 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.95 -0.15 43 0 45 0
29OCT26 17.00 C 2.60 2.60 2.60 2.63 -0.14 43 2 47 +2
29OCT26 17.50 C 0.00 0.00 0.00 2.36 -0.13 44 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 2.09 -0.12 44 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 1.84 -0.11 44 0 103 0
29OCT26 19.00 C 1.58 1.65 1.58 1.59 -0.11 43 45 160 +30
29OCT26 19.50 C 1.42 1.42 1.42 1.41 -0.09 44 15 106 +15
29OCT26 20.00 C 0.00 0.00 0.00 1.23 -0.09 44 0 32 0
29OCT26 21.00 C 0.86 0.91 0.86 0.91 -0.09 43 4 64 +1
29OCT26 22.00 C 0.71 0.71 0.71 0.67 -0.07 43 3 36 +3
29OCT26 23.00 C 0.50 0.50 0.50 0.48 -0.06 43 15 60 +15
29OCT26 24.00 C 0.00 0.00 0.00 0.35 -0.04 43 0 40 0
29OCT26 25.00 C 0.00 0.00 0.00 0.24 -0.04 43 0 45 0
29OCT26 26.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 51 0
29OCT26 27.00 C 0.20 0.20 0.20 0.12 -0.02 43 30 67 +22
29OCT26 28.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 30 0
30DEC26 10.50 C 0.00 0.00 0.00 8.44 -0.03 60 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 8.00 -0.02 60 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.54 +0.01 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.08 +0.01 56 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.63 +0.01 54 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.18 0.00 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.74 -0.01 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.32 -0.01 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.92 -0.01 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.53 -0.02 47 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.13 -0.05 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.78 -0.05 45 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.48 -0.05 45 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.16 -0.06 45 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.85 -0.11 44 0 100 0
30DEC26 18.00 C 0.00 0.00 0.00 2.59 -0.10 44 0 93 0
30DEC26 18.50 C 2.20 2.20 2.20 2.35 -0.10 44 1 40 0
30DEC26 19.00 C 2.13 2.13 2.13 2.13 -0.09 44 1 377 0
30DEC26 19.50 C 0.00 0.00 0.00 1.92 -0.09 44 0 476 0
30DEC26 20.00 C 0.00 0.00 0.00 1.74 -0.09 44 0 386 0
30DEC26 21.00 C 1.41 1.41 1.41 1.41 -0.09 44 4 147 0
30DEC26 22.00 C 0.00 0.00 0.00 1.13 -0.08 44 0 106 0
30DEC26 23.00 C 0.00 0.00 0.00 0.90 -0.07 44 0 47 0
30DEC26 24.00 C 0.77 0.77 0.77 0.71 -0.06 44 3 34 0
30DEC26 25.00 C 0.64 0.64 0.64 0.56 -0.05 43 1 142 0
30DEC26 26.00 C 0.00 0.00 0.00 0.44 -0.04 43 0 66 0
30DEC26 27.00 C 0.00 0.00 0.00 0.34 -0.04 43 0 32 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 -0.03 43 0 86 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 84 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 86 0
30MAR27 10.50 C 0.00 0.00 0.00 8.44 -0.16 43 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.00 -0.15 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.54 -0.16 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.28 -0.04 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.86 -0.04 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.47 -0.05 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.07 -0.03 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.68 -0.03 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.31 -0.03 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.95 -0.03 46 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.55 -0.09 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.27 -0.05 44 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.98 -0.03 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.68 -0.04 44 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.43 -0.02 44 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 3.17 -0.03 44 0 65 0
30MAR27 18.50 C 2.78 2.78 2.78 2.92 -0.05 44 15 208 +15
30MAR27 19.00 C 0.00 0.00 0.00 2.67 -0.12 43 0 167 0
30MAR27 19.50 C 0.00 0.00 0.00 2.50 -0.09 43 0 171 0
30MAR27 20.00 C 0.00 0.00 0.00 2.30 -0.09 43 0 265 0
30MAR27 21.00 C 0.00 0.00 0.00 1.95 -0.10 43 0 210 0
30MAR27 22.00 C 0.00 0.00 0.00 1.65 -0.10 43 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 1.39 -0.09 43 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 1.17 -0.08 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.98 -0.07 43 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.82 -0.07 43 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.69 -0.06 43 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.57 -0.06 43 0 27 0
30MAR27 29.00 C 0.00 0.00 0.00 0.48 -0.05 43 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 0.40 -0.04 43 0 43 0
30MAR27 31.00 C 0.00 0.00 0.00 0.33 -0.04 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.28 -0.03 43 0 11 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 -0.03 43 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 60 0
29JUN27 12.50 C 0.00 0.00 0.00 6.86 -0.17 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.47 -0.17 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.09 -0.18 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.72 -0.19 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.39 -0.18 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.06 -0.18 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.74 -0.18 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.58 -0.10 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.28 -0.13 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 4.01 -0.11 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.75 -0.11 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.50 -0.12 44 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 3.27 -0.17 44 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 3.05 -0.17 44 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.84 -0.17 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.66 -0.15 44 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 2.30 -0.15 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.00 -0.14 43 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.72 -0.14 43 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.49 -0.13 43 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.28 -0.13 43 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.11 -0.11 43 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 0.96 -0.10 43 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 0.83 -0.09 43 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.71 -0.09 43 0 25 0
TOTAL CALL 986 22,903 +135
24JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
24JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
24JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
24JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
24JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
24JUL26 17.00 P 0.04 0.04 0.04 0.02 0.00 60 15 28 +12
24JUL26 17.50 P 0.06 0.06 0.05 0.05 -0.01 56 2 24 +1
24JUL26 18.00 P 0.16 0.17 0.13 0.13 -0.01 54 3 7 +2
24JUL26 18.50 P 0.00 0.00 0.00 0.30 0.00 53 0 18 0
24JUL26 19.00 P 0.00 0.00 0.00 0.57 +0.04 51 0 7 0
24JUL26 19.50 P 0.00 0.00 0.00 0.94 +0.05 48 0 8 0
24JUL26 20.00 P 0.00 0.00 0.00 1.39 +0.10 45 0 35 0
24JUL26 21.00 P 0.00 0.00 0.00 2.38 +0.16 0 0 15 0
24JUL26 22.00 P 0.00 0.00 0.00 3.38 +0.17 0 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 4.38 +0.08 0 0 0 0
24JUL26 24.00 P 0.00 0.00 0.00 5.38 +0.08 0 0 0 0
24JUL26 25.00 P 0.00 0.00 0.00 6.38 +0.10 0 0 0 0
24JUL26 26.00 P 0.00 0.00 0.00 7.38 +0.17 0 0 0 0
24JUL26 27.00 P 0.00 0.00 0.00 8.38 +0.07 0 0 0 0
24JUL26 28.00 P 0.00 0.00 0.00 9.38 +0.08 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 39 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 136 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 135 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 154 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 223 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 176 0
30JUL26 16.00 P 0.04 0.04 0.04 0.02 0.00 53 1 631 -1
30JUL26 16.50 P 0.05 0.05 0.05 0.04 0.00 51 1 362 +1
30JUL26 17.00 P 0.09 0.11 0.09 0.08 -0.01 49 35 266 +16
30JUL26 17.50 P 0.20 0.20 0.18 0.15 -0.01 47 25 499 +10
30JUL26 18.00 P 0.35 0.40 0.27 0.29 +0.01 47 39 536 -29
30JUL26 18.50 P 0.54 0.54 0.46 0.48 +0.01 46 159 524 +79
30JUL26 19.00 P 0.00 0.00 0.00 0.76 0.00 47 0 249 0
30JUL26 19.50 P 0.00 0.00 0.00 1.10 +0.06 47 0 160 0
30JUL26 20.00 P 1.71 1.71 1.45 1.50 +0.09 47 28 165 +15
30JUL26 21.00 P 0.00 0.00 0.00 2.48 +0.20 63 0 128 0
30JUL26 22.00 P 0.00 0.00 0.00 3.38 +0.15 0 0 69 0
30JUL26 23.00 P 0.00 0.00 0.00 4.41 +0.11 76 0 71 0
30JUL26 24.00 P 0.00 0.00 0.00 5.38 +0.08 0 0 73 0
30JUL26 25.00 P 0.00 0.00 0.00 6.38 +0.10 0 0 30 0
30JUL26 26.00 P 0.00 0.00 0.00 7.38 +0.17 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.38 +0.07 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.38 +0.08 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.38 +0.17 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.38 +0.17 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.38 +0.17 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.38 +0.17 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.38 +0.17 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.38 +0.17 0 0 0 0
31JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
31JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
31JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
31JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
31JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
31JUL26 16.50 P 0.05 0.06 0.05 0.04 -0.01 48 5 5 +5
31JUL26 17.00 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
31JUL26 17.50 P 0.18 0.18 0.18 0.17 -0.01 47 6 7 +6
31JUL26 18.00 P 0.00 0.00 0.00 0.31 0.00 47 0 0 0
31JUL26 18.50 P 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
31JUL26 19.00 P 0.00 0.00 0.00 0.77 +0.01 45 0 0 0
31JUL26 19.50 P 0.00 0.00 0.00 1.10 +0.03 44 0 0 0
31JUL26 20.00 P 0.00 0.00 0.00 1.52 +0.08 47 0 0 0
31JUL26 21.00 P 0.00 0.00 0.00 2.48 +0.19 60 0 0 0
31JUL26 22.00 P 0.00 0.00 0.00 3.38 +0.15 0 0 0 0
31JUL26 23.00 P 0.00 0.00 0.00 4.41 +0.08 72 0 0 0
31JUL26 24.00 P 0.00 0.00 0.00 5.38 +0.08 0 0 0 0
31JUL26 25.00 P 0.00 0.00 0.00 6.38 +0.10 0 0 0 0
31JUL26 26.00 P 0.00 0.00 0.00 7.38 +0.17 0 0 0 0
31JUL26 27.00 P 0.00 0.00 0.00 8.38 - 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 49 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 0.00 47 0 107 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 0.00 45 0 95 0
28AUG26 15.00 P 0.12 0.12 0.12 0.08 +0.01 46 1 120 +1
28AUG26 15.50 P 0.15 0.15 0.15 0.12 0.00 45 4 210 +4
28AUG26 16.00 P 0.22 0.22 0.22 0.19 0.00 45 15 793 +15
28AUG26 16.50 P 0.31 0.31 0.29 0.29 +0.01 45 16 169 -15
28AUG26 17.00 P 0.50 0.50 0.40 0.41 +0.01 45 17 237 +9
28AUG26 17.50 P 0.58 0.58 0.58 0.56 +0.01 44 1 154 +1
28AUG26 18.00 P 0.77 0.77 0.77 0.75 +0.01 44 15 326 -15
28AUG26 18.50 P 1.01 1.01 1.01 0.98 +0.04 44 15 292 +15
28AUG26 19.00 P 0.00 0.00 0.00 1.25 +0.05 44 0 586 0
28AUG26 19.50 P 0.00 0.00 0.00 1.57 +0.08 45 0 219 0
28AUG26 20.00 P 0.00 0.00 0.00 1.91 +0.08 45 0 110 0
28AUG26 21.00 P 0.00 0.00 0.00 2.69 +0.10 46 0 125 0
28AUG26 22.00 P 0.00 0.00 0.00 3.55 +0.12 46 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 4.46 +0.13 47 0 21 0
28AUG26 24.00 P 0.00 0.00 0.00 5.41 +0.02 47 0 11 0
28AUG26 25.00 P 0.00 0.00 0.00 6.38 +0.03 0 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 7.38 +0.07 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.38 +0.07 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.38 +0.08 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.38 +0.09 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.38 +0.09 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.38 +0.17 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.38 +0.17 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 44 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 45 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 44 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 0.00 44 0 277 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 0.00 44 0 151 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 0.00 44 0 264 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 0.00 43 0 296 0
29SEP26 16.00 P 0.00 0.00 0.00 0.39 +0.01 44 0 347 0
29SEP26 16.50 P 0.00 0.00 0.00 0.52 +0.01 44 0 582 0
29SEP26 17.00 P 0.00 0.00 0.00 0.67 +0.02 43 0 1,191 0
29SEP26 17.50 P 0.00 0.00 0.00 0.84 +0.01 43 0 207 0
29SEP26 18.00 P 1.04 1.04 1.04 1.05 +0.02 43 2 386 +1
29SEP26 18.50 P 1.36 1.36 1.36 1.29 +0.03 43 1 195 0
29SEP26 19.00 P 1.66 1.66 1.66 1.57 +0.04 43 15 222 +1
29SEP26 19.50 P 0.00 0.00 0.00 1.88 +0.06 43 0 120 0
29SEP26 20.00 P 0.00 0.00 0.00 2.21 +0.09 44 0 122 0
29SEP26 21.00 P 0.00 0.00 0.00 2.94 +0.08 44 0 164 0
29SEP26 22.00 P 0.00 0.00 0.00 3.83 +0.15 48 0 76 0
29SEP26 23.00 P 0.00 0.00 0.00 4.64 +0.06 47 0 737 0
29SEP26 24.00 P 0.00 0.00 0.00 5.56 +0.06 48 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.44 +0.05 45 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.39 +0.01 42 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.38 +0.07 0 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 9.38 +0.07 0 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 10.38 +0.09 0 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.38 +0.09 0 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 12.38 +0.17 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.38 +0.17 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.38 +0.17 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.38 +0.17 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 0.00 43 0 1 0
29OCT26 13.00 P 0.00 0.00 0.00 0.08 0.00 43 0 4 0
29OCT26 13.50 P 0.00 0.00 0.00 0.12 0.00 43 0 2 0
29OCT26 14.00 P 0.00 0.00 0.00 0.17 0.00 43 0 2 0
29OCT26 14.50 P 0.28 0.28 0.28 0.24 0.00 43 1 39 0
29OCT26 15.00 P 0.37 0.37 0.37 0.33 +0.01 43 30 98 +30
29OCT26 15.50 P 0.00 0.00 0.00 0.44 +0.02 43 0 106 0
29OCT26 16.00 P 0.62 0.62 0.62 0.57 +0.02 43 30 61 +16
29OCT26 16.50 P 0.00 0.00 0.00 0.72 +0.02 43 0 85 0
29OCT26 17.00 P 0.90 0.92 0.90 0.88 +0.02 43 31 103 -1
29OCT26 17.50 P 0.00 0.00 0.00 1.07 +0.02 43 0 36 0
29OCT26 18.00 P 0.00 0.00 0.00 1.28 +0.02 42 0 115 0
29OCT26 18.50 P 0.00 0.00 0.00 1.53 +0.04 42 0 86 0
29OCT26 19.00 P 0.00 0.00 0.00 1.81 +0.05 42 0 22 0
29OCT26 19.50 P 0.00 0.00 0.00 2.10 +0.04 43 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.44 +0.07 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.14 +0.07 43 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 3.92 +0.02 44 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.74 0.00 44 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.62 0.00 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.52 -0.01 44 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.44 +0.01 43 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.41 +0.04 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.38 +0.06 0 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 0.00 43 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 0.00 44 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 +0.01 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.22 +0.01 44 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 +0.01 43 0 53 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 +0.02 44 0 79 0
30DEC26 14.50 P 0.00 0.00 0.00 0.49 +0.02 44 0 132 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 +0.01 43 0 101 0
30DEC26 15.50 P 0.75 0.75 0.75 0.73 0.00 43 1 193 0
30DEC26 16.00 P 0.00 0.00 0.00 0.88 +0.01 43 0 220 0
30DEC26 16.50 P 0.00 0.00 0.00 1.04 0.00 43 0 97 0
30DEC26 17.00 P 1.25 1.25 1.25 1.23 +0.01 42 4 877 +3
30DEC26 17.50 P 0.00 0.00 0.00 1.44 +0.02 42 0 106 0
30DEC26 18.00 P 1.68 1.68 1.68 1.68 +0.03 42 3 93 +3
30DEC26 18.50 P 1.95 1.95 1.95 1.93 +0.03 42 3 113 0
30DEC26 19.00 P 0.00 0.00 0.00 2.21 +0.04 42 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.50 +0.04 42 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.82 +0.05 42 0 396 0
30DEC26 21.00 P 0.00 0.00 0.00 3.51 +0.06 43 0 192 0
30DEC26 22.00 P 0.00 0.00 0.00 4.25 +0.08 43 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.02 -0.03 43 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 5.86 -0.01 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.72 -0.01 44 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.59 -0.02 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.49 -0.03 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.42 -0.02 41 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.42 +0.04 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.39 +0.05 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.38 +0.06 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.38 +0.07 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.38 +0.08 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.38 +0.17 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 0.00 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 0.00 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 0.00 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 0.00 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.33 +0.01 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 0.00 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.52 +0.01 43 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.63 +0.01 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.77 +0.01 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.91 +0.02 43 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.07 +0.02 42 0 234 0
30MAR27 16.00 P 0.00 0.00 0.00 1.24 +0.02 42 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.43 +0.03 42 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 1.63 +0.02 42 0 320 0
30MAR27 17.50 P 0.00 0.00 0.00 1.85 +0.02 42 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.10 +0.04 42 0 43 0
30MAR27 18.50 P 2.42 2.42 2.42 2.35 +0.03 42 15 204 -10
30MAR27 19.00 P 0.00 0.00 0.00 2.63 +0.04 42 0 168 0
30MAR27 19.50 P 0.00 0.00 0.00 2.92 +0.04 42 0 165 0
30MAR27 20.00 P 0.00 0.00 0.00 3.24 +0.06 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.90 +0.06 42 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.60 -0.03 42 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.35 -0.03 42 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.18 0.00 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.97 -0.02 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.82 -0.04 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.69 -0.04 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.59 -0.03 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.54 +0.02 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.44 +0.01 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.39 +0.02 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.39 +0.06 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.38 +0.08 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.38 +0.17 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.59 -0.01 43 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 0.70 0.00 43 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.85 0.00 43 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 1.00 +0.02 43 0 59 0
29JUN27 14.50 P 0.00 0.00 0.00 1.15 +0.02 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.32 +0.02 42 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.49 +0.02 42 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.69 +0.01 42 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.90 +0.01 42 0 16 0
29JUN27 17.00 P 0.00 0.00 0.00 2.12 0.00 41 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 2.37 0.00 41 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.61 0.00 41 0 8 0
29JUN27 18.50 P 0.00 0.00 0.00 2.89 0.00 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.18 +0.01 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.46 +0.01 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.78 +0.03 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.44 +0.05 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.10 -0.04 40 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 5.84 -0.02 40 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.60 -0.04 40 0 0 0
29JUN27 25.00 P 7.60 7.60 7.60 7.41 -0.02 40 1 15 +1
29JUN27 26.00 P 0.00 0.00 0.00 8.25 +0.02 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.06 -0.05 40 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.04 +0.09 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.91 +0.09 42 0 0 0
TOTAL PUT 540 22,310 +176
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$ 8.960
30JUL26 6.00 C 0.00 0.00 0.00 2.96 +0.16 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.71 +0.15 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.21 +0.15 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.98 +0.17 86 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.72 +0.16 63 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.47 +0.16 54 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.22 +0.16 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.98 +0.15 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.75 +0.13 44 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.54 +0.11 43 0 64 0
30JUL26 8.75 C 0.00 0.00 0.00 0.35 +0.08 40 0 26 0
30JUL26 9.00 C 0.00 0.00 0.00 0.22 +0.05 42 0 124 0
30JUL26 9.25 C 0.12 0.12 0.12 0.13 +0.03 43 20 155 0
30JUL26 9.50 C 0.00 0.00 0.00 0.07 +0.02 43 0 243 0
30JUL26 9.75 C 0.00 0.00 0.00 0.04 +0.01 45 0 273 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 36 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 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 99 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 127 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.97 +0.17 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.72 +0.16 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.47 +0.16 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.25 +0.18 60 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.00 +0.17 54 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.74 +0.15 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.49 +0.17 38 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.26 +0.12 38 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.07 +0.13 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.88 +0.12 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.72 +0.13 43 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.55 +0.09 41 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 0.43 +0.06 42 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.33 +0.05 42 0 46 0
28AUG26 9.50 C 0.00 0.00 0.00 0.25 +0.04 42 0 22 0
28AUG26 9.75 C 0.00 0.00 0.00 0.19 +0.04 43 0 28 0
28AUG26 10.00 C 0.12 0.14 0.12 0.15 +0.04 44 21 40 -13
28AUG26 10.50 C 0.00 0.00 0.00 0.08 +0.03 44 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.22 +0.16 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.97 +0.16 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.72 +0.16 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.48 +0.16 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.25 +0.18 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.00 +0.17 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.75 +0.16 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.54 +0.19 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.28 +0.09 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.13 +0.12 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.95 +0.10 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.78 +0.09 37 0 18 0
29SEP26 8.75 C 0.57 0.62 0.57 0.65 +0.08 38 18 17 +2
29SEP26 9.00 C 0.00 0.00 0.00 0.53 +0.07 37 0 93 0
29SEP26 9.25 C 0.00 0.00 0.00 0.44 +0.06 38 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 +0.06 39 0 59 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 +0.04 39 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 +0.04 39 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 +0.02 39 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 407 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.97 +0.16 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.72 +0.15 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.48 +0.16 39 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.25 +0.17 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.00 +0.17 37 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.75 +0.14 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.54 +0.13 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.34 +0.12 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.20 +0.11 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.04 +0.10 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.89 +0.10 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.76 +0.10 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.63 +0.07 36 0 3 0
29OCT26 9.25 C 0.00 0.00 0.00 0.56 +0.09 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.45 +0.05 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.38 +0.05 37 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.32 +0.04 38 0 60 0
29OCT26 10.50 C 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 3 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.22 +0.15 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.98 +0.17 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.74 +0.15 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.51 +0.14 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.29 +0.19 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.08 +0.16 37 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.88 +0.15 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.69 +0.13 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.49 +0.09 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.33 +0.08 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.19 +0.04 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.06 +0.07 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.94 +0.06 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.83 +0.06 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 +0.06 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 +0.06 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 +0.03 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 +0.04 37 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.38 +0.03 37 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 +0.02 38 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 0.00 37 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 38 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.05 +0.17 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.83 +0.16 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.63 +0.16 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.44 +0.16 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.24 +0.15 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.02 +0.10 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.85 +0.09 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.70 +0.09 35 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.56 +0.10 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.42 +0.09 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.30 +0.10 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.18 +0.10 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.07 +0.09 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.97 +0.09 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.90 +0.10 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 +0.09 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 +0.07 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.58 +0.04 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.48 +0.04 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 +0.03 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 +0.04 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.26 +0.04 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 +0.02 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.16 +0.19 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.95 +0.15 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.76 +0.15 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.57 +0.14 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.39 +0.13 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.18 +0.10 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.03 +0.10 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.88 +0.09 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.75 +0.09 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.62 +0.08 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.50 +0.08 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.38 +0.07 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.28 +0.07 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.18 +0.06 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.08 +0.05 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.00 +0.05 36 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.92 +0.05 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.78 +0.04 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 +0.03 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.55 +0.03 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.46 +0.02 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.39 +0.02 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.28 +0.02 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.20 +0.02 38 0 4 0
TOTAL CALL 59 4,237 -11
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 41 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 31 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 -0.03 42 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.07 -0.05 42 0 97 0
30JUL26 8.75 P 0.00 0.00 0.00 0.14 -0.09 41 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 0.27 -0.10 44 0 42 0
30JUL26 9.25 P 0.00 0.00 0.00 0.42 -0.12 44 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 0.60 -0.14 42 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 0.82 -0.15 44 0 249 0
30JUL26 10.00 P 0.00 0.00 0.00 1.05 -0.19 43 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 1.56 -0.19 64 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 2.10 -0.14 98 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.57 -0.17 98 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.08 -0.16 117 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.59 -0.15 135 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.08 -0.16 141 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.58 -0.16 152 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.04 -0.20 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.54 -0.20 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.07 -0.16 174 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.54 -0.22 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.04 -0.19 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 -0.01 43 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 -0.03 42 0 14 0
28AUG26 7.75 P 0.12 0.12 0.12 0.10 -0.03 42 10 42 +10
28AUG26 8.00 P 0.00 0.00 0.00 0.17 -0.03 44 0 86 0
28AUG26 8.25 P 0.00 0.00 0.00 0.23 -0.06 42 0 195 0
28AUG26 8.50 P 0.00 0.00 0.00 0.33 -0.06 43 0 340 0
28AUG26 8.75 P 0.00 0.00 0.00 0.44 -0.08 42 0 29 0
28AUG26 9.00 P 0.00 0.00 0.00 0.59 -0.08 44 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 0.75 -0.07 44 0 35 0
28AUG26 9.50 P 0.00 0.00 0.00 0.93 -0.08 45 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.12 -0.12 46 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.33 -0.13 47 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.78 -0.14 51 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.25 -0.16 55 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.75 -0.16 63 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.25 -0.17 70 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.74 -0.18 75 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.23 -0.21 79 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.73 -0.16 85 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.23 -0.20 91 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.73 -0.16 96 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.23 -0.16 101 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.73 -0.16 106 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.23 -0.16 111 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 39 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 41 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.02 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 -0.03 40 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.04 39 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 -0.05 39 0 34 0
29SEP26 8.25 P 0.00 0.00 0.00 0.33 -0.07 39 0 40 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 -0.07 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.56 -0.08 40 0 26 0
29SEP26 9.00 P 0.00 0.00 0.00 0.70 -0.09 40 0 26 0
29SEP26 9.25 P 0.00 0.00 0.00 0.85 -0.11 40 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.99 -0.15 38 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 1.21 -0.12 41 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 1.40 -0.13 41 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.83 -0.14 44 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.29 -0.15 47 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.77 -0.16 51 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.26 -0.17 55 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.74 -0.19 57 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.24 -0.20 62 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.73 -0.20 65 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.23 -0.20 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.74 -0.15 75 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.23 -0.19 77 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.73 -0.19 81 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.23 -0.20 84 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 11 0
29OCT26 7.25 P 0.00 0.00 0.00 0.13 -0.03 38 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.18 -0.04 38 0 6 0
29OCT26 7.75 P 0.00 0.00 0.00 0.24 -0.05 38 0 2 0
29OCT26 8.00 P 0.00 0.00 0.00 0.32 -0.05 38 0 3 0
29OCT26 8.25 P 0.00 0.00 0.00 0.41 -0.07 38 0 1 0
29OCT26 8.50 P 0.00 0.00 0.00 0.52 -0.07 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.64 -0.09 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.78 -0.09 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.93 -0.10 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.07 -0.14 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.28 -0.12 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.47 -0.13 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.88 -0.14 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.33 -0.14 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.79 -0.16 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.28 -0.16 49 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.77 -0.16 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.02 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.02 38 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.03 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.05 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 -0.06 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 -0.06 38 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 -0.08 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.57 -0.08 38 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.69 -0.08 38 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.81 -0.10 38 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 -0.11 38 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.10 -0.12 38 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.27 -0.12 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.43 -0.13 39 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.62 -0.13 39 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.01 -0.14 40 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.43 -0.15 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.86 -0.15 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.31 -0.18 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.77 -0.17 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.25 -0.22 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.74 -0.19 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.23 -0.25 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.74 -0.20 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.23 -0.20 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.73 -0.20 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.23 -0.20 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 -0.04 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.46 -0.03 38 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 0.55 -0.04 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.65 -0.05 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.76 -0.05 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.88 -0.06 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.01 -0.07 38 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.15 -0.08 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.30 -0.08 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.46 -0.08 39 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.63 -0.08 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.80 -0.10 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.17 -0.11 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.57 -0.11 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.99 -0.10 41 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.38 -0.15 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.82 -0.16 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.28 -0.19 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.76 -0.17 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.24 -0.24 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.74 -0.20 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.23 -0.20 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.73 -0.20 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.23 -0.20 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.28 -0.04 38 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.35 -0.04 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.42 -0.05 38 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.50 -0.06 38 0 10 0
29JUN27 7.50 P 0.00 0.00 0.00 0.59 -0.06 38 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 0.69 -0.07 38 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.80 -0.07 38 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.91 -0.08 38 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.04 -0.08 38 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.17 -0.09 38 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.31 -0.10 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.46 -0.10 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.62 -0.11 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.78 -0.12 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.95 -0.12 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.32 -0.12 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.70 -0.13 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.11 -0.13 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.53 -0.15 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.97 -0.12 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.41 -0.12 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.76 -0.24 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.24 -0.24 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.74 -0.21 41 0 0 0
TOTAL PUT 10 3,743 +10
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$ 36.700
30JUL26 27.00 C 0.00 0.00 0.00 9.76 - 97 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 8.73 - 71 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 7.97 +0.81 113 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.96 +0.76 99 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.97 +0.69 88 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.88 +0.47 66 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.01 +0.41 66 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.22 +0.35 66 0 0 0
30JUL26 35.00 C 1.85 2.20 1.85 2.51 +0.32 66 4 1 +1
30JUL26 36.00 C 1.40 1.40 1.40 1.89 +0.25 65 15 15 +15
30JUL26 37.00 C 0.90 1.55 0.84 1.39 +0.17 66 343 268 +189
30JUL26 38.00 C 0.65 1.20 0.50 0.97 +0.09 65 324 355 +58
30JUL26 39.00 C 0.55 0.75 0.38 0.67 +0.06 65 183 370 +31
30JUL26 40.00 C 0.45 0.55 0.25 0.45 +0.03 65 171 385 +30
30JUL26 41.00 C 0.31 0.36 0.27 0.29 +0.01 65 307 379 +239
30JUL26 42.00 C 0.23 0.23 0.19 0.19 0.00 66 120 803 +27
30JUL26 43.00 C 0.15 0.15 0.12 0.12 -0.01 66 217 273 +144
30JUL26 44.00 C 0.00 0.00 0.00 0.08 0.00 68 0 491 0
30JUL26 45.00 C 0.10 0.10 0.05 0.05 0.00 68 283 780 -118
30JUL26 46.00 C 0.00 0.00 0.00 0.03 0.00 68 0 42 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 156 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 82 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 395 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,765 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 249 0
30JUL26 55.00 C 0.02 0.02 0.02 0.01 0.00 98 3 273 -3
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 108 0 527 0
30JUL26 60.00 C 0.01 0.02 0.01 0.01 0.00 117 20 366 -20
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 125 0 370 0
30JUL26 65.00 C 0.01 0.02 0.01 0.01 0.00 133 30 1,167 -2
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 141 0 173 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 148 0 708 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 155 0 403 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 162 0 717 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 168 0 137 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 174 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 180 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 186 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 192 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 197 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 202 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 208 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 212 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 217 0 81 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 222 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 226 0 84 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 231 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 235 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 239 0 775 0
28AUG26 27.00 C 0.00 0.00 0.00 10.08 - 71 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 9.34 - 77 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 8.29 +0.70 67 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.51 +0.64 69 0 28 0
28AUG26 31.00 C 0.00 0.00 0.00 6.54 +0.38 62 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.84 +0.39 63 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.31 +0.51 68 0 0 0
28AUG26 34.00 C 3.61 3.62 3.61 4.52 +0.32 64 60 60 +60
28AUG26 35.00 C 0.00 0.00 0.00 3.82 +0.28 61 0 105 0
28AUG26 36.00 C 3.66 3.66 3.66 3.37 +0.25 63 30 45 0
28AUG26 37.00 C 0.00 0.00 0.00 2.92 +0.29 63 0 75 0
28AUG26 38.00 C 2.00 2.00 2.00 2.51 +0.26 63 4 128 0
28AUG26 39.00 C 0.00 0.00 0.00 2.16 +0.21 64 0 157 0
28AUG26 40.00 C 1.82 1.88 1.74 1.87 +0.23 65 5 199 0
28AUG26 41.00 C 1.61 1.61 1.61 1.57 +0.18 65 2 149 0
28AUG26 42.00 C 1.06 1.06 1.03 1.32 +0.12 65 15 146 -15
28AUG26 43.00 C 1.13 1.13 1.13 1.10 +0.08 64 75 150 +75
28AUG26 44.00 C 0.75 1.05 0.71 0.92 +0.07 64 170 219 +159
28AUG26 45.00 C 0.00 0.00 0.00 0.76 +0.06 64 0 49 0
28AUG26 46.00 C 0.00 0.00 0.00 0.62 +0.04 64 0 43 0
28AUG26 47.00 C 0.00 0.00 0.00 0.51 +0.03 64 0 167 0
28AUG26 48.00 C 0.00 0.00 0.00 0.42 +0.03 64 0 236 0
28AUG26 49.00 C 0.00 0.00 0.00 0.34 +0.02 64 0 58 0
28AUG26 50.00 C 0.40 0.43 0.35 0.28 +0.02 64 143 618 +138
28AUG26 52.50 C 0.00 0.00 0.00 0.16 0.00 64 0 189 0
28AUG26 55.00 C 0.00 0.00 0.00 0.10 +0.01 65 0 193 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 0.00 65 0 166 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 0.00 64 0 1,005 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 65 0 309 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 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 75 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 99 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 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 95 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 0.00 105 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 16.05 +0.85 80 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.18 +0.94 83 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.27 +0.98 81 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.26 +0.88 74 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.47 +1.00 77 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.49 +0.89 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.69 +0.93 72 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.81 +0.86 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.03 +0.85 68 0 0 0
29SEP26 30.00 C 7.20 8.00 6.90 8.28 +0.82 68 56 233 +56
29SEP26 31.00 C 0.00 0.00 0.00 7.41 +0.45 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.68 +0.35 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.14 +0.41 64 0 0 0
29SEP26 34.00 C 4.34 4.62 4.32 5.55 +0.53 64 75 90 +75
29SEP26 35.00 C 4.18 4.31 4.00 4.97 +0.45 63 45 84 +45
29SEP26 36.00 C 3.85 4.46 3.85 4.42 +0.34 62 30 53 +30
29SEP26 37.00 C 4.02 4.02 4.02 4.00 +0.34 63 15 137 +15
29SEP26 38.00 C 0.00 0.00 0.00 3.61 +0.31 63 0 178 0
29SEP26 39.00 C 0.00 0.00 0.00 3.25 +0.28 64 0 282 0
29SEP26 40.00 C 2.90 2.90 2.50 2.93 +0.28 64 9 210 -1
29SEP26 41.00 C 0.00 0.00 0.00 2.63 +0.24 64 0 120 0
29SEP26 42.00 C 1.96 1.96 1.96 2.33 +0.17 64 1 273 +1
29SEP26 43.00 C 0.00 0.00 0.00 2.07 +0.15 64 0 205 0
29SEP26 44.00 C 0.00 0.00 0.00 1.83 +0.13 64 0 456 0
29SEP26 45.00 C 0.00 0.00 0.00 1.61 +0.16 64 0 165 0
29SEP26 46.00 C 0.00 0.00 0.00 1.42 +0.14 64 0 80 0
29SEP26 47.00 C 0.00 0.00 0.00 1.25 +0.12 64 0 112 0
29SEP26 48.00 C 0.98 0.98 0.98 1.10 +0.11 64 200 428 0
29SEP26 49.00 C 0.95 1.23 0.95 0.94 +0.07 63 101 295 0
29SEP26 50.00 C 1.09 1.15 1.09 0.82 +0.06 63 178 461 +178
29SEP26 52.50 C 0.00 0.00 0.00 0.59 +0.04 63 0 466 0
29SEP26 55.00 C 0.00 0.00 0.00 0.43 +0.03 63 0 1,219 0
29SEP26 57.50 C 0.00 0.00 0.00 0.31 +0.03 64 0 1,648 0
29SEP26 60.00 C 0.00 0.00 0.00 0.22 +0.02 64 0 1,585 0
29SEP26 62.50 C 0.30 0.30 0.30 0.15 +0.01 63 10 972 +10
29SEP26 65.00 C 0.19 0.19 0.19 0.11 +0.01 64 15 618 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 +0.01 64 0 1,630 0
29SEP26 70.00 C 0.18 0.18 0.18 0.06 +0.01 64 10 432 +10
29SEP26 72.50 C 0.00 0.00 0.00 0.04 0.00 64 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 64 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 64 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 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 77 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 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 82 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 85 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 10.78 - 61 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 10.18 - 65 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 9.43 +0.77 64 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.81 +0.84 65 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.02 +0.69 63 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.35 +0.61 62 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.76 +0.38 62 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.24 +0.57 62 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.65 +0.46 61 0 30 0
29OCT26 36.00 C 4.41 5.19 4.41 5.19 +0.38 62 78 90 +75
29OCT26 37.00 C 0.00 0.00 0.00 4.77 +0.36 62 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 4.40 +0.35 63 0 60 0
29OCT26 39.00 C 3.44 3.44 3.44 4.06 +0.35 63 15 75 +15
29OCT26 40.00 C 3.16 3.16 3.16 3.74 +0.31 64 15 238 +15
29OCT26 41.00 C 3.54 3.69 3.43 3.40 +0.26 64 271 316 +226
29OCT26 42.00 C 2.66 2.66 2.65 3.09 +0.24 63 90 123 -18
29OCT26 43.00 C 0.00 0.00 0.00 2.81 +0.22 63 0 150 0
29OCT26 44.00 C 0.00 0.00 0.00 2.55 +0.21 63 0 640 0
29OCT26 45.00 C 0.00 0.00 0.00 2.31 +0.19 63 0 681 0
29OCT26 46.00 C 0.00 0.00 0.00 2.03 +0.12 62 0 329 0
29OCT26 47.00 C 0.00 0.00 0.00 1.84 +0.11 62 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 1.66 +0.10 62 0 77 0
29OCT26 49.00 C 0.00 0.00 0.00 1.55 +0.15 63 0 109 0
29OCT26 50.00 C 0.00 0.00 0.00 1.35 +0.08 62 0 107 0
29OCT26 52.50 C 0.00 0.00 0.00 1.08 +0.11 63 0 83 0
29OCT26 55.00 C 0.00 0.00 0.00 0.83 +0.08 63 0 32 0
29OCT26 57.50 C 0.00 0.00 0.00 0.62 +0.05 62 0 26 0
29OCT26 60.00 C 0.00 0.00 0.00 0.49 +0.05 63 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 0.38 +0.05 63 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.29 +0.04 63 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.22 +0.03 63 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.17 +0.02 63 0 651 0
29OCT26 72.50 C 0.00 0.00 0.00 0.13 +0.02 63 0 388 0
30DEC26 27.00 C 0.00 0.00 0.00 11.71 - 62 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 11.01 - 62 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 10.35 +0.77 62 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.75 +0.78 63 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.11 +0.70 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.49 +0.62 61 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 7.91 +0.55 61 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.41 +0.53 61 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.92 +0.48 61 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 6.46 +0.46 61 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.14 +0.41 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.70 +0.41 62 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 5.19 +0.23 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.89 +0.35 61 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 4.75 +0.33 63 0 213 0
30DEC26 42.00 C 0.00 0.00 0.00 4.43 +0.28 63 0 122 0
30DEC26 43.00 C 0.00 0.00 0.00 4.13 +0.27 63 0 15 0
30DEC26 44.00 C 3.80 4.11 3.80 3.85 +0.23 63 21 397 +1
30DEC26 45.00 C 0.00 0.00 0.00 3.58 +0.22 63 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 3.33 +0.20 63 0 105 0
30DEC26 47.00 C 0.00 0.00 0.00 3.10 +0.19 63 0 595 0
30DEC26 48.00 C 0.00 0.00 0.00 2.89 +0.19 63 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 2.68 +0.17 62 0 165 0
30DEC26 50.00 C 0.00 0.00 0.00 2.50 +0.16 63 0 364 0
30DEC26 52.50 C 0.00 0.00 0.00 2.08 +0.14 62 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 1.74 +0.12 62 0 1,565 0
30DEC26 57.50 C 0.00 0.00 0.00 1.45 +0.11 62 0 2,604 0
30DEC26 60.00 C 0.00 0.00 0.00 1.20 +0.08 62 0 2,028 0
30DEC26 62.50 C 0.00 0.00 0.00 1.00 +0.07 62 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 0.84 +0.07 62 0 586 0
30DEC26 67.50 C 0.00 0.00 0.00 0.70 +0.06 62 0 481 0
30DEC26 70.00 C 0.00 0.00 0.00 0.58 +0.04 62 0 567 0
30DEC26 72.50 C 0.00 0.00 0.00 0.49 +0.04 62 0 299 0
30DEC26 75.00 C 0.00 0.00 0.00 0.41 +0.04 62 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.34 +0.03 62 0 240 0
30DEC26 80.00 C 0.57 0.57 0.57 0.28 +0.02 62 5 120 -5
30DEC26 82.50 C 0.00 0.00 0.00 0.24 +0.02 62 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.20 +0.02 62 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 0.17 +0.02 62 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.14 +0.01 62 0 333 0
30DEC26 92.50 C 0.00 0.00 0.00 0.12 +0.01 62 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.10 +0.01 62 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 0.09 +0.01 62 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 0.07 0.00 62 0 84 0
30DEC26 102.50 C 0.00 0.00 0.00 0.06 0.00 62 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 0.00 62 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 0.00 61 0 85 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 0.00 61 0 272 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 0.00 59 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 12.72 - 61 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 12.12 - 61 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 11.44 +0.74 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.89 +0.74 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.23 +0.60 60 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.76 +0.63 60 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.33 +0.66 61 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.80 +0.57 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.35 +0.53 60 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.95 +0.51 61 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.68 +0.61 62 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.25 +0.51 61 0 0 0
30MAR27 39.00 C 6.15 6.15 5.88 6.98 +0.40 62 32 100 +32
30MAR27 40.00 C 6.28 6.28 6.28 6.60 +0.45 62 1 124 +1
30MAR27 41.00 C 0.00 0.00 0.00 6.29 +0.39 62 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 6.01 +0.43 63 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 5.70 +0.42 63 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 5.40 +0.40 62 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 5.12 +0.39 62 0 0 0
30MAR27 46.00 C 5.08 5.08 5.08 4.86 +0.38 62 1 1 0
30MAR27 47.00 C 0.00 0.00 0.00 4.61 +0.37 62 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 4.37 +0.36 62 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 4.14 +0.34 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.93 +0.34 62 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 3.44 +0.31 62 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 3.02 +0.29 62 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.65 +0.26 62 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 2.32 +0.24 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.04 +0.27 62 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 1.79 +0.24 62 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.58 +0.23 62 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.39 +0.20 62 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 1.23 +0.19 62 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.08 +0.17 62 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 0.95 +0.12 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.84 +0.11 61 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 0.75 +0.11 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.66 +0.10 61 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 0.59 +0.11 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.52 +0.09 61 0 40 0
30MAR27 92.50 C 0.00 0.00 0.00 0.46 +0.08 61 0 6 0
30MAR27 95.00 C 0.00 0.00 0.00 0.41 +0.07 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.37 +0.06 62 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.33 +0.06 62 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.29 +0.05 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.26 +0.05 61 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.23 +0.04 61 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.21 +0.04 62 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.19 +0.04 62 0 16 0
29JUN27 27.00 C 0.00 0.00 0.00 13.65 - 63 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 13.03 - 63 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 12.49 +0.78 63 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.95 +0.75 63 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.19 +0.47 61 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 10.94 +0.68 63 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.36 +0.53 62 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.89 +0.47 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.49 +0.45 62 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 9.11 +0.44 62 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.76 +0.43 62 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.42 +0.41 62 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.10 +0.40 63 0 3 0
29JUN27 40.00 C 0.00 0.00 0.00 7.73 +0.36 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.39 +0.31 62 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.09 +0.31 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.79 +0.31 62 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 6.50 +0.31 62 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.20 +0.31 62 0 21 0
29JUN27 46.00 C 0.00 0.00 0.00 5.92 +0.26 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.69 +0.26 62 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 5.46 +0.26 62 0 38 0
29JUN27 49.00 C 0.00 0.00 0.00 5.23 +0.26 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.00 +0.26 62 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 4.48 +0.21 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.04 +0.21 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 3.61 +0.19 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.27 +0.17 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.95 +0.16 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.64 +0.14 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.40 +0.13 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.18 +0.13 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.96 +0.13 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.77 +0.10 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 1.62 +0.10 61 0 4 0
29JUN27 80.00 C 0.00 0.00 0.00 1.47 +0.10 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.32 +0.09 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.20 +0.07 61 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.10 +0.07 61 0 66 0
TOTAL CALL 3,798 67,283 +1,769
30JUL26 27.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 0.02 -0.02 70 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.04 -0.04 68 0 2 0
30JUL26 31.00 P 0.00 0.00 0.00 0.08 -0.08 67 0 52 0
30JUL26 32.00 P 0.36 0.49 0.36 0.16 -0.13 66 40 352 -15
30JUL26 33.00 P 0.47 0.62 0.38 0.30 -0.18 67 126 241 +124
30JUL26 34.00 P 0.70 0.70 0.46 0.51 -0.26 67 25 371 0
30JUL26 35.00 P 1.40 1.40 0.71 0.80 -0.34 67 116 482 -7
30JUL26 36.00 P 0.00 0.00 0.00 1.19 -0.42 67 0 598 0
30JUL26 37.00 P 1.69 1.85 1.69 1.69 -0.45 66 45 116 -30
30JUL26 38.00 P 2.43 2.43 1.98 2.28 -0.50 66 22 418 -2
30JUL26 39.00 P 0.00 0.00 0.00 2.97 -0.54 66 0 317 0
30JUL26 40.00 P 0.00 0.00 0.00 3.74 -0.57 66 0 415 0
30JUL26 41.00 P 4.80 4.80 4.80 4.72 -0.45 75 20 235 -16
30JUL26 42.00 P 0.00 0.00 0.00 5.31 -0.75 43 0 598 0
30JUL26 43.00 P 0.00 0.00 0.00 6.40 -0.60 66 0 127 0
30JUL26 44.00 P 0.00 0.00 0.00 7.35 -0.84 66 0 204 0
30JUL26 45.00 P 8.85 8.85 8.85 8.32 -0.71 65 5 114 0
30JUL26 46.00 P 0.00 0.00 0.00 9.31 -0.79 66 0 182 0
30JUL26 47.00 P 0.00 0.00 0.00 10.30 -0.80 0 0 136 0
30JUL26 48.00 P 0.00 0.00 0.00 11.30 -0.76 0 0 132 -217
30JUL26 49.00 P 0.00 0.00 0.00 12.30 -0.89 0 0 693 -31
30JUL26 50.00 P 0.00 0.00 0.00 13.30 -0.75 0 0 255 0
30JUL26 52.50 P 0.00 0.00 0.00 15.80 -0.79 0 0 352 0
30JUL26 55.00 P 0.00 0.00 0.00 18.30 -0.77 0 0 150 0
30JUL26 57.50 P 0.00 0.00 0.00 20.80 -0.83 0 0 458 0
30JUL26 60.00 P 0.00 0.00 0.00 23.30 -0.77 0 0 136 0
30JUL26 62.50 P 0.00 0.00 0.00 25.80 -0.76 0 0 121 0
30JUL26 65.00 P 0.00 0.00 0.00 28.30 -0.79 0 0 939 0
30JUL26 67.50 P 0.00 0.00 0.00 30.80 -0.97 0 0 230 -2
30JUL26 70.00 P 0.00 0.00 0.00 33.30 -0.76 0 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 35.80 -0.76 0 0 35 0
30JUL26 75.00 P 0.00 0.00 0.00 38.30 -0.78 0 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 40.80 -0.78 0 0 22 0
30JUL26 80.00 P 0.00 0.00 0.00 43.30 -0.78 0 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 45.91 -0.66 247 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 48.30 -0.67 0 0 36 0
30JUL26 87.50 P 0.00 0.00 0.00 50.86 -0.70 245 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 53.30 -0.73 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 55.80 -0.72 0 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 58.30 -0.77 0 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 60.80 -0.79 0 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 63.30 -0.72 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 65.80 -0.76 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 68.30 -0.76 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 70.80 -0.76 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 73.30 -0.76 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 75.80 -0.91 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.20 - 64 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 0.30 - 64 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 0.43 -0.11 64 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.60 -0.13 64 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.80 -0.16 64 0 14 0
28AUG26 32.00 P 1.07 1.07 1.07 1.05 -0.20 64 75 98 -75
28AUG26 33.00 P 0.00 0.00 0.00 1.35 -0.24 63 0 63 0
28AUG26 34.00 P 1.90 1.90 1.90 1.71 -0.27 63 3 14 -3
28AUG26 35.00 P 2.14 2.14 2.06 2.13 -0.33 63 15 61 +15
28AUG26 36.00 P 2.90 2.90 2.90 2.61 -0.37 63 15 20 -2
28AUG26 37.00 P 3.65 3.65 3.65 3.15 -0.42 64 15 50 0
28AUG26 38.00 P 0.00 0.00 0.00 3.74 -0.45 64 0 86 0
28AUG26 39.00 P 0.00 0.00 0.00 4.44 -0.47 66 0 213 0
28AUG26 40.00 P 5.25 5.25 5.25 5.04 -0.59 64 5 110 +5
28AUG26 41.00 P 0.00 0.00 0.00 5.61 -0.58 61 0 107 0
28AUG26 42.00 P 7.30 7.30 7.30 6.47 -0.68 63 4 109 0
28AUG26 43.00 P 7.05 7.05 7.05 7.29 -0.69 64 2 466 0
28AUG26 44.00 P 0.00 0.00 0.00 8.04 -0.79 62 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 8.99 -0.71 65 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 9.77 -0.83 62 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 10.74 -0.77 65 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 11.49 -0.94 58 0 95 0
28AUG26 49.00 P 0.00 0.00 0.00 12.46 -0.90 59 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 13.59 -0.77 70 0 416 0
28AUG26 52.50 P 0.00 0.00 0.00 15.88 -0.71 64 4 331 0
28AUG26 55.00 P 0.00 0.00 0.00 18.32 -0.80 63 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 20.80 -0.83 0 0 217 0
28AUG26 60.00 P 0.00 0.00 0.00 23.30 -0.90 0 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 25.80 -0.76 0 0 15 0
28AUG26 65.00 P 28.70 28.70 28.70 28.30 -0.79 0 2 28 0
28AUG26 67.50 P 0.00 0.00 0.00 30.80 -0.97 0 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 33.30 -0.76 0 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 35.90 -0.68 110 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 38.30 -0.78 0 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 40.80 -0.78 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 43.30 -0.78 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 45.91 -0.66 128 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 48.30 -0.69 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 50.86 -0.70 129 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 53.30 -0.75 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 55.80 -0.78 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 58.30 -0.77 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 60.80 -0.79 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 63.30 -0.72 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 65.80 -0.76 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 68.30 -0.76 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 70.80 -0.78 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 73.30 -0.79 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 75.80 -0.91 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.02 63 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.02 64 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 -0.03 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 -0.05 63 0 27 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 -0.07 63 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.43 -0.07 63 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.56 -0.09 63 0 96 0
29SEP26 28.00 P 0.74 0.90 0.74 0.73 -0.14 63 20 138 +20
29SEP26 29.00 P 0.00 0.00 0.00 0.93 -0.14 62 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 1.18 -0.16 62 0 630 0
29SEP26 31.00 P 0.00 0.00 0.00 1.45 -0.19 62 0 441 0
29SEP26 32.00 P 1.87 1.87 1.87 1.79 -0.20 62 75 399 -75
29SEP26 33.00 P 0.00 0.00 0.00 2.15 -0.25 62 0 678 0
29SEP26 34.00 P 2.42 2.42 2.42 2.57 -0.28 62 2 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.04 -0.33 62 0 83 0
29SEP26 36.00 P 3.82 3.82 3.82 3.57 -0.34 63 15 138 0
29SEP26 37.00 P 4.79 4.79 4.07 4.12 -0.39 63 94 246 +4
29SEP26 38.00 P 5.43 5.45 4.67 4.71 -0.50 63 75 218 0
29SEP26 39.00 P 6.13 6.14 5.38 5.47 -0.41 66 31 505 0
29SEP26 40.00 P 0.00 0.00 0.00 6.07 -0.43 65 0 178 0
29SEP26 41.00 P 0.00 0.00 0.00 6.71 -0.54 64 0 218 0
29SEP26 42.00 P 0.00 0.00 0.00 7.44 -0.57 64 0 247 0
29SEP26 43.00 P 0.00 0.00 0.00 8.29 -0.51 66 0 132 0
29SEP26 44.00 P 0.00 0.00 0.00 9.09 -0.51 67 0 89 0
29SEP26 45.00 P 0.00 0.00 0.00 9.90 -0.53 67 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 10.64 -0.51 66 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 11.57 -0.56 68 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 12.25 -0.75 65 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 13.10 -0.80 65 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 14.09 -0.71 67 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 16.23 -0.86 64 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 18.66 -0.78 67 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 21.32 -0.58 78 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 23.31 -1.03 57 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 25.80 -0.96 0 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 28.30 -0.81 0 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 30.80 -0.97 0 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 33.30 -0.77 0 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 35.90 -0.68 86 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 38.40 -0.68 89 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 40.90 -0.68 93 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 43.40 -0.68 96 0 45 0
29SEP26 82.50 P 0.00 0.00 0.00 45.91 -0.66 100 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.40 -0.65 102 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 50.90 -0.66 105 0 0 -15
29SEP26 90.00 P 0.00 0.00 0.00 53.40 -0.65 107 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 55.80 -0.78 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.30 -0.77 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 60.80 -0.79 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 63.30 -0.75 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 65.80 -0.76 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 68.30 -0.76 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 70.80 -0.78 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 73.30 -0.79 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 75.80 -0.91 0 0 0 0
29OCT26 27.00 P 0.84 0.90 0.84 0.90 - 62 20 20 -
29OCT26 28.00 P 0.00 0.00 0.00 1.11 - 61 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 1.38 -0.11 61 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 1.66 -0.14 61 0 75 0
29OCT26 31.00 P 0.00 0.00 0.00 2.00 -0.14 61 0 75 0
29OCT26 32.00 P 0.00 0.00 0.00 2.34 -0.20 61 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 2.75 -0.22 61 0 67 0
29OCT26 34.00 P 0.00 0.00 0.00 3.21 -0.25 61 0 70 0
29OCT26 35.00 P 0.00 0.00 0.00 3.71 -0.28 62 0 79 0
29OCT26 36.00 P 0.00 0.00 0.00 4.24 -0.33 62 0 58 0
29OCT26 37.00 P 0.00 0.00 0.00 4.82 -0.31 62 0 37 0
29OCT26 38.00 P 0.00 0.00 0.00 5.45 -0.41 63 0 90 0
29OCT26 39.00 P 0.00 0.00 0.00 6.08 -0.43 63 0 61 0
29OCT26 40.00 P 0.00 0.00 0.00 6.58 -0.56 61 0 100 0
29OCT26 41.00 P 0.00 0.00 0.00 7.39 -0.50 63 0 136 0
29OCT26 42.00 P 0.00 0.00 0.00 8.00 -0.64 62 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 8.77 -0.63 63 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 9.51 -0.65 63 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 10.28 -0.70 63 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 11.11 -0.70 63 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 11.95 -0.69 64 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 12.82 -0.69 65 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 13.64 -0.75 65 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 14.53 -0.74 65 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 16.68 -0.83 65 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 19.08 -0.84 68 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 21.34 -0.79 67 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 23.62 -0.86 66 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 25.94 -0.93 63 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.64 -0.64 74 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 30.87 -0.90 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.30 -0.85 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.90 -0.71 74 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.58 - 61 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 1.87 - 61 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 2.18 -0.15 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.54 -0.15 61 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.90 -0.19 60 0 12 0
30DEC26 32.00 P 0.00 0.00 0.00 3.33 -0.19 60 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 3.76 -0.20 60 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.22 -0.27 60 0 7 0
30DEC26 35.00 P 0.00 0.00 0.00 4.76 -0.28 60 0 82 0
30DEC26 36.00 P 5.74 5.74 5.74 5.32 -0.31 61 60 80 +60
30DEC26 37.00 P 0.00 0.00 0.00 5.91 -0.34 61 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 6.46 -0.46 61 0 342 0
30DEC26 39.00 P 0.00 0.00 0.00 7.00 -0.60 60 0 289 0
30DEC26 40.00 P 0.00 0.00 0.00 7.75 -0.50 61 0 400 0
30DEC26 41.00 P 0.00 0.00 0.00 8.53 -0.46 62 0 86 0
30DEC26 42.00 P 0.00 0.00 0.00 9.16 -0.56 62 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 9.90 -0.58 62 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 10.71 -0.54 63 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 11.39 -0.65 63 0 125 0
30DEC26 46.00 P 0.00 0.00 0.00 12.18 -0.64 63 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 12.99 -0.64 64 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 13.78 -0.68 64 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 14.76 -0.54 66 0 44 0
30DEC26 50.00 P 15.80 15.80 15.80 15.68 -0.45 67 4 311 +4
30DEC26 52.50 P 0.00 0.00 0.00 17.71 -0.62 67 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 19.83 -0.71 66 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 22.02 -0.78 66 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 24.29 -0.80 67 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 26.57 -0.83 67 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 28.94 -0.81 68 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 31.30 -0.81 68 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 33.65 -0.84 67 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 36.01 -0.88 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.41 -0.90 65 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 40.90 -0.85 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.40 -0.78 69 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 45.91 -0.73 72 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 48.40 -0.72 74 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.90 -0.68 76 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 53.40 -0.76 78 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 55.80 -0.86 0 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 58.30 -0.77 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.80 -0.79 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 63.30 -0.77 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 65.80 -0.76 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 68.30 -0.76 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 70.80 -0.78 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 73.30 -0.79 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 75.80 -0.91 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.41 - 60 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 2.78 - 60 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 3.16 -0.04 60 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 3.54 -0.07 60 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 3.98 -0.08 60 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 4.43 -0.13 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.88 -0.21 60 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.40 -0.25 60 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.94 -0.28 60 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.52 -0.31 60 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.13 -0.26 60 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.68 -0.36 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.38 -0.34 61 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 8.92 -0.50 60 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 9.66 -0.47 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.37 -0.49 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.17 -0.44 62 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 11.97 -0.39 63 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 12.59 -0.54 62 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 13.34 -0.57 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 14.14 -0.55 62 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 14.92 -0.55 62 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 15.74 -0.53 63 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 16.54 -0.57 63 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 18.63 -0.59 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 20.72 -0.66 64 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 22.86 -0.75 64 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 25.14 -0.71 65 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 27.33 -0.78 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 29.56 -0.84 65 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 31.91 -0.80 66 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 34.18 -0.86 66 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 36.60 -0.79 67 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 38.88 -0.87 66 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 41.27 -0.87 66 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 43.67 -0.86 67 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.05 -0.89 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.51 -0.85 67 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 50.97 -0.82 67 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.58 -0.66 72 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 56.02 -0.67 72 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 58.30 -0.86 0 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 60.80 -0.82 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 63.30 -0.79 0 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 65.88 -0.69 74 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 68.30 -0.76 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 70.80 -0.78 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 73.30 -0.79 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 75.80 -0.91 0 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 3.29 - 60 0 0 -
29JUN27 28.00 P 3.39 3.39 3.39 3.67 - 60 4 4 -
29JUN27 29.00 P 0.00 0.00 0.00 4.10 -0.16 60 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 4.55 -0.16 60 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.01 -0.16 60 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 5.46 -0.20 59 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 5.99 -0.20 59 0 1 0
29JUN27 34.00 P 6.88 6.88 6.88 6.52 -0.20 59 1 4 +1
29JUN27 35.00 P 7.54 7.54 7.54 7.05 -0.22 59 1 5 +1
29JUN27 36.00 P 8.21 8.21 8.21 7.59 -0.29 59 1 5 +1
29JUN27 37.00 P 0.00 0.00 0.00 8.21 -0.30 59 0 16 0
29JUN27 38.00 P 0.00 0.00 0.00 8.85 -0.34 59 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 9.55 -0.32 60 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 10.23 -0.33 60 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 10.93 -0.34 61 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.55 -0.45 60 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 12.25 -0.49 60 0 8 0
29JUN27 44.00 P 0.00 0.00 0.00 13.00 -0.49 61 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.69 -0.57 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.45 -0.58 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.22 -0.61 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.01 -0.60 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.80 -0.62 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 17.59 -0.64 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 19.70 -0.59 63 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 21.75 -0.64 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.87 -0.66 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.04 -0.68 64 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 28.21 -0.72 65 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 30.43 -0.73 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.68 -0.74 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.97 -0.74 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 37.25 -0.76 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.48 -0.85 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.80 -0.87 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 44.21 -0.81 67 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.59 -0.79 67 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.96 -0.80 67 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.35 -0.81 67 0 0 0
TOTAL PUT 942 40,591 -255
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 31.680
30JUL26 18.50 C 0.00 0.00 0.00 13.19 -0.47 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.69 -0.47 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 12.19 -0.47 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.69 -0.47 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.70 -0.46 98 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.70 -0.46 86 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.70 -0.46 75 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.70 -0.46 64 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.70 -0.46 53 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.70 -0.46 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.70 -0.46 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.71 -0.46 36 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 2.73 -0.46 33 0 306 0
30JUL26 30.00 C 0.00 0.00 0.00 1.83 -0.43 33 0 892 0
30JUL26 31.00 C 1.19 1.23 1.08 1.09 -0.40 34 58 2,232 +10
30JUL26 32.00 C 0.71 0.71 0.52 0.53 -0.28 33 13 1,615 +6
30JUL26 33.00 C 0.33 0.33 0.26 0.23 -0.17 34 3 917 0
30JUL26 34.00 C 0.11 0.11 0.11 0.08 -0.09 34 100 669 +44
30JUL26 35.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 929 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 268 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 89 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 13.24 -0.46 58 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 12.74 -0.46 52 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.24 -0.46 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.74 -0.46 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.74 -0.47 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.75 -0.46 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.75 -0.46 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.95 -0.21 61 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.97 -0.20 55 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.96 -0.24 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.84 -0.45 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.93 -0.44 32 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 3.10 -0.41 32 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 2.31 -0.43 30 0 542 0
28AUG26 31.00 C 0.00 0.00 0.00 1.75 -0.30 32 0 538 0
28AUG26 32.00 C 1.24 1.31 1.24 1.18 -0.34 31 28 509 +2
28AUG26 33.00 C 0.80 0.89 0.80 0.80 -0.22 31 54 293 -38
28AUG26 34.00 C 0.00 0.00 0.00 0.53 -0.19 32 0 601 0
28AUG26 35.00 C 0.42 0.42 0.40 0.34 -0.11 32 7 461 0
28AUG26 36.00 C 0.24 0.24 0.24 0.20 -0.10 32 8 325 0
28AUG26 37.00 C 0.00 0.00 0.00 0.12 -0.06 32 0 155 0
28AUG26 38.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 492 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 275 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 13.28 -0.46 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.78 -0.46 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.28 -0.46 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.78 -0.47 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.79 -0.46 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.80 -0.46 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.98 -0.25 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.01 -0.22 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.04 -0.23 44 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 6.09 -0.23 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.01 -0.42 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.16 -0.40 31 0 65 0
29SEP26 29.00 C 0.00 0.00 0.00 3.38 -0.38 31 0 244 0
29SEP26 30.00 C 2.89 2.89 2.71 2.74 -0.29 32 40 1,118 +15
29SEP26 31.00 C 2.27 2.27 2.27 2.11 -0.32 32 13 954 0
29SEP26 32.00 C 1.68 1.68 1.59 1.59 -0.24 31 16 727 +1
29SEP26 33.00 C 1.20 1.20 1.18 1.19 -0.17 31 13 481 +13
29SEP26 34.00 C 0.92 0.92 0.89 0.87 -0.14 32 25 380 +5
29SEP26 35.00 C 0.61 0.67 0.61 0.62 -0.13 32 26 1,715 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 -0.11 31 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.29 -0.08 31 0 1,419 0
29SEP26 38.00 C 0.27 0.27 0.27 0.20 -0.05 32 15 198 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 190 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 277 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 597 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.28 -0.46 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.78 -0.46 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.28 -0.46 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.79 -0.46 39 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.79 -0.46 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.94 -0.32 50 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.99 -0.24 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.02 -0.22 44 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.08 -0.21 42 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.09 -0.27 37 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.08 -0.39 31 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.26 -0.36 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.51 -0.33 31 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 2.89 -0.25 32 0 190 0
29OCT26 31.00 C 2.44 2.44 2.44 2.22 -0.37 30 15 298 -13
29OCT26 32.00 C 1.87 1.87 1.87 1.75 -0.26 30 15 143 0
29OCT26 33.00 C 0.00 0.00 0.00 1.38 -0.19 31 0 181 0
29OCT26 34.00 C 1.20 1.20 1.10 1.07 -0.10 31 122 366 +109
29OCT26 35.00 C 0.91 0.91 0.85 0.82 -0.11 31 184 220 +151
29OCT26 36.00 C 0.70 0.70 0.67 0.62 -0.08 31 37 34 +19
29OCT26 37.00 C 0.52 0.52 0.52 0.46 -0.05 31 15 15 0
29OCT26 38.00 C 0.00 0.00 0.00 0.33 -0.04 31 0 18 0
29OCT26 39.00 C 0.00 0.00 0.00 0.24 -0.03 31 0 50 0
29OCT26 40.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 75 0
29OCT26 41.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 145 0
29OCT26 42.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 360 0
29OCT26 43.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 16 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 13.28 -0.46 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.78 -0.46 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.28 -0.46 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.79 -0.46 35 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 10.79 -0.46 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.94 -0.33 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.99 -0.30 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.09 -0.24 39 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 7.17 -0.24 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.27 -0.29 35 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.27 -0.41 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.52 -0.39 30 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.85 -0.36 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.25 -0.34 30 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.78 -0.30 31 0 97 0
30DEC26 32.00 C 0.00 0.00 0.00 2.33 -0.23 31 0 112 0
30DEC26 33.00 C 0.00 0.00 0.00 1.91 -0.22 31 0 214 0
30DEC26 34.00 C 1.67 1.67 1.67 1.57 -0.20 31 15 176 +15
30DEC26 35.00 C 0.00 0.00 0.00 1.28 -0.22 31 0 87 0
30DEC26 36.00 C 0.00 0.00 0.00 1.05 -0.17 31 0 313 0
30DEC26 37.00 C 0.00 0.00 0.00 0.84 -0.15 31 0 229 0
30DEC26 38.00 C 0.00 0.00 0.00 0.67 -0.14 31 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.54 -0.11 31 0 42 0
30DEC26 40.00 C 0.00 0.00 0.00 0.42 -0.10 30 0 48 0
30DEC26 41.00 C 0.00 0.00 0.00 0.33 -0.08 30 0 69 0
30DEC26 42.00 C 0.00 0.00 0.00 0.26 -0.06 30 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.20 -0.06 30 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 110 0
30DEC26 55.00 C 0.09 0.09 0.09 0.01 -0.01 31 36 47 -20
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 13.28 -0.46 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.78 -0.46 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.28 -0.47 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.79 -0.47 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 10.81 -0.47 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.94 -0.38 35 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.99 -0.41 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.09 -0.42 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.37 -0.31 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.48 -0.42 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.77 -0.40 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.11 -0.39 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.52 -0.37 31 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 3.98 -0.34 31 0 364 0
30MAR27 31.00 C 3.56 3.56 3.56 3.50 -0.31 31 15 282 +15
30MAR27 32.00 C 0.00 0.00 0.00 3.05 -0.30 31 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 2.65 -0.25 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.31 -0.22 31 0 28 0
30MAR27 35.00 C 0.00 0.00 0.00 2.02 -0.19 31 0 136 0
30MAR27 36.00 C 0.00 0.00 0.00 1.74 -0.18 31 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 1.50 -0.18 31 0 35 0
30MAR27 38.00 C 0.00 0.00 0.00 1.27 -0.19 31 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.10 -0.16 31 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 0.92 -0.17 31 0 90 0
30MAR27 41.00 C 0.00 0.00 0.00 0.79 -0.13 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.66 -0.11 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.56 -0.11 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.46 -0.10 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.40 -0.07 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.33 -0.07 31 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.27 -0.07 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.23 -0.05 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.19 -0.05 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.10 -0.03 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 13.29 -0.46 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.80 -0.46 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.32 -0.46 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.85 -0.45 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.94 -0.44 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.07 -0.43 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.25 -0.41 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.47 -0.40 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.74 -0.38 32 0 13 0
29JUN27 26.00 C 0.00 0.00 0.00 7.06 -0.35 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.41 -0.35 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.68 -0.34 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 5.10 -0.31 31 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.59 -0.28 31 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 4.12 -0.27 31 0 168 0
29JUN27 32.00 C 0.00 0.00 0.00 3.71 -0.24 31 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 3.30 -0.24 31 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.97 -0.21 31 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 2.63 -0.21 31 0 32 0
29JUN27 36.00 C 2.31 2.34 2.31 2.36 -0.17 32 60 61 +60
29JUN27 37.00 C 0.00 0.00 0.00 2.09 -0.17 32 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 1.85 -0.14 32 0 9 0
29JUN27 39.00 C 0.00 0.00 0.00 1.66 -0.13 32 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.49 -0.14 32 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 1.33 -0.11 32 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 1.17 -0.11 32 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 1.03 -0.09 32 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 0.91 -0.09 32 0 50 0
29JUN27 45.00 C 0.00 0.00 0.00 0.79 -0.09 32 0 149 0
TOTAL CALL 933 32,981 +394
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 9 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 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 55 0 476 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 947 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 675 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 1,032 0
30JUL26 30.00 P 0.13 0.15 0.13 0.14 +0.04 35 35 2,107 -20
30JUL26 31.00 P 0.30 0.38 0.30 0.39 +0.10 34 46 1,571 -23
30JUL26 32.00 P 0.75 0.84 0.69 0.87 +0.21 35 32 709 +32
30JUL26 33.00 P 0.00 0.00 0.00 1.53 +0.31 34 0 465 0
30JUL26 34.00 P 2.30 2.30 2.30 2.38 +0.38 33 2 694 -2
30JUL26 35.00 P 0.00 0.00 0.00 3.33 +0.43 34 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 4.32 +0.45 0 0 53 0
30JUL26 37.00 P 0.00 0.00 0.00 5.32 +0.46 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.32 +0.46 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.32 +0.46 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.32 +0.46 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.32 +0.46 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.32 +0.46 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.32 +0.46 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.32 +0.46 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.32 +0.46 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.32 +0.46 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.32 +0.46 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.32 +0.46 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 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 52 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 369 0
28AUG26 27.00 P 0.12 0.12 0.11 0.08 +0.01 32 24 418 +2
28AUG26 28.00 P 0.00 0.00 0.00 0.17 +0.02 32 0 270 0
28AUG26 29.00 P 0.36 0.36 0.33 0.34 +0.05 32 33 878 0
28AUG26 30.00 P 0.56 0.56 0.56 0.60 +0.09 32 40 1,227 -20
28AUG26 31.00 P 0.94 1.00 0.93 0.97 +0.15 32 16 416 0
28AUG26 32.00 P 1.40 1.44 1.40 1.47 +0.23 32 47 614 +15
28AUG26 33.00 P 0.00 0.00 0.00 2.10 +0.31 33 0 342 0
28AUG26 34.00 P 2.62 2.62 2.62 2.85 +0.39 34 2 114 0
28AUG26 35.00 P 0.00 0.00 0.00 3.57 +0.34 32 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.44 +0.37 32 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.37 +0.41 32 0 29 0
28AUG26 38.00 P 0.00 0.00 0.00 6.33 +0.43 31 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.32 +0.34 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.32 +0.46 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 9.32 +0.46 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.32 +0.46 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.32 +0.46 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.32 +0.46 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.32 +0.46 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.32 +0.46 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 31 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 +0.04 32 0 320 0
29SEP26 27.00 P 0.00 0.00 0.00 0.33 +0.06 32 0 136 0
29SEP26 28.00 P 0.52 0.52 0.52 0.54 +0.09 32 15 234 0
29SEP26 29.00 P 0.00 0.00 0.00 0.84 +0.13 32 0 745 0
29SEP26 30.00 P 1.18 1.22 1.18 1.22 +0.16 32 3 1,005 +2
29SEP26 31.00 P 1.65 1.68 1.60 1.68 +0.18 32 19 996 +10
29SEP26 32.00 P 0.00 0.00 0.00 2.21 +0.22 31 0 650 0
29SEP26 33.00 P 2.71 2.71 2.71 2.86 +0.28 31 45 1,945 +45
29SEP26 34.00 P 0.00 0.00 0.00 3.58 +0.33 31 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.37 +0.35 31 0 1,039 0
29SEP26 36.00 P 0.00 0.00 0.00 5.21 +0.38 31 0 172 0
29SEP26 37.00 P 0.00 0.00 0.00 6.10 +0.40 31 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 7.02 +0.34 32 0 77 0
29SEP26 39.00 P 0.00 0.00 0.00 7.89 +0.14 26 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 8.89 +0.22 29 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.83 +0.14 0 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 10.79 +0.18 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.77 +0.20 0 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.75 +0.18 0 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.73 +0.17 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.72 +0.18 0 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.81 +0.28 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.80 +0.46 0 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.80 +0.47 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.79 +0.46 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.28 +0.47 37 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.77 +0.47 45 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.25 +0.46 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.74 +0.47 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.23 +0.47 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.71 +0.46 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.20 +0.05 31 0 25 0
29OCT26 26.00 P 0.00 0.00 0.00 0.33 +0.08 31 0 1 0
29OCT26 27.00 P 0.00 0.00 0.00 0.51 +0.10 31 0 35 0
29OCT26 28.00 P 0.74 0.76 0.74 0.77 +0.14 32 8 45 0
29OCT26 29.00 P 1.06 1.06 1.06 1.10 +0.17 32 1 85 0
29OCT26 30.00 P 0.00 0.00 0.00 1.51 +0.21 32 0 188 0
29OCT26 31.00 P 0.00 0.00 0.00 1.98 +0.23 32 0 1,232 0
29OCT26 32.00 P 0.00 0.00 0.00 2.54 +0.33 32 0 105 0
29OCT26 33.00 P 0.00 0.00 0.00 3.13 +0.28 31 0 71 0
29OCT26 34.00 P 0.00 0.00 0.00 3.83 +0.32 31 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.59 +0.37 31 0 1 0
29OCT26 36.00 P 0.00 0.00 0.00 5.40 +0.40 31 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.23 +0.40 30 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.13 +0.23 31 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.03 +0.22 30 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.97 +0.23 30 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.93 +0.24 31 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.90 +0.25 31 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.87 +0.25 31 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.84 +0.27 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 31 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 45 0
30DEC26 23.00 P 0.27 0.27 0.27 0.16 +0.01 30 3 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.26 +0.02 31 0 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.40 +0.03 31 0 104 0
30DEC26 26.00 P 0.00 0.00 0.00 0.59 +0.05 31 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 0.83 +0.06 31 0 121 0
30DEC26 28.00 P 0.00 0.00 0.00 1.14 +0.09 31 0 98 0
30DEC26 29.00 P 0.00 0.00 0.00 1.51 +0.12 31 0 181 0
30DEC26 30.00 P 0.00 0.00 0.00 1.94 +0.14 31 0 188 0
30DEC26 31.00 P 0.00 0.00 0.00 2.44 +0.17 31 0 184 0
30DEC26 32.00 P 0.00 0.00 0.00 2.84 +0.01 29 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 3.54 +0.20 30 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.21 +0.25 30 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 4.93 +0.27 30 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 5.70 +0.30 30 0 105 0
30DEC26 37.00 P 0.00 0.00 0.00 6.52 +0.17 30 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.36 +0.18 30 0 32 0
30DEC26 39.00 P 0.00 0.00 0.00 8.25 +0.24 31 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 9.12 +0.18 30 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.03 +0.20 30 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.97 +0.21 30 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 11.93 +0.22 30 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 13.08 +0.51 37 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.87 +0.31 30 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.85 +0.31 30 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.91 +0.38 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.82 +0.45 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.81 +0.46 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.80 +0.46 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.28 +0.46 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.77 +0.47 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.25 +0.46 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.74 +0.47 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.23 +0.47 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.71 +0.46 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 +0.01 31 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.38 +0.01 31 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.55 +0.03 31 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.75 +0.03 31 0 44 0
30MAR27 26.00 P 1.02 1.02 1.02 1.01 +0.05 31 10 19 +4
30MAR27 27.00 P 0.00 0.00 0.00 1.32 +0.08 31 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 1.66 +0.08 31 0 76 0
30MAR27 29.00 P 0.00 0.00 0.00 2.05 +0.10 31 0 121 0
30MAR27 30.00 P 0.00 0.00 0.00 2.49 +0.12 31 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 2.99 +0.15 31 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 3.54 +0.17 31 0 446 0
30MAR27 33.00 P 0.00 0.00 0.00 4.16 +0.21 31 0 255 0
30MAR27 34.00 P 0.00 0.00 0.00 4.76 +0.18 31 0 37 0
30MAR27 35.00 P 0.00 0.00 0.00 5.45 +0.18 31 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.19 +0.18 31 0 112 0
30MAR27 37.00 P 0.00 0.00 0.00 6.93 +0.19 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.72 +0.27 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.57 +0.32 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.42 +0.33 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.30 +0.36 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.20 +0.37 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.11 +0.38 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.08 +0.43 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.99 +0.41 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.94 +0.40 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.91 +0.38 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.87 +0.43 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.85 +0.44 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.83 +0.45 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.29 +0.46 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.77 +0.47 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.25 +0.46 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.74 +0.47 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.35 +0.03 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.49 +0.04 32 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.67 +0.06 32 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.90 +0.07 33 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 1.16 +0.08 33 0 202 0
29JUN27 26.00 P 0.00 0.00 0.00 1.46 +0.11 33 0 168 0
29JUN27 27.00 P 0.00 0.00 0.00 1.80 +0.11 33 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.20 +0.14 33 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 2.63 +0.15 33 0 36 0
29JUN27 30.00 P 3.03 3.03 3.03 3.12 +0.18 33 15 100 0
29JUN27 31.00 P 3.57 3.57 3.57 3.64 +0.20 33 1 192 +1
29JUN27 32.00 P 0.00 0.00 0.00 4.22 +0.22 33 0 161 0
29JUN27 33.00 P 0.00 0.00 0.00 4.81 +0.23 33 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 5.48 +0.26 33 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 6.15 +0.27 34 0 135 0
29JUN27 36.00 P 0.00 0.00 0.00 6.89 +0.50 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.64 +0.52 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.18 +0.33 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.97 +0.33 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.78 +0.34 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.63 +0.37 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.49 +0.38 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.37 +0.40 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.27 +0.40 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.18 +0.41 32 0 0 0
TOTAL PUT 397 40,342 +46
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$ 9.090
30JUL26 6.25 C 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.60 -0.02 96 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.37 0.00 111 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.87 0.00 88 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.62 +0.01 77 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.38 +0.01 72 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.10 -0.03 40 0 65 0
30JUL26 8.25 C 0.00 0.00 0.00 0.86 -0.03 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.64 -0.03 41 0 536 0
30JUL26 8.75 C 0.00 0.00 0.00 0.45 -0.03 42 0 470 0
30JUL26 9.00 C 0.33 0.44 0.33 0.29 -0.03 42 60 1,011 -30
30JUL26 9.25 C 0.23 0.23 0.22 0.18 -0.03 43 175 1,428 -94
30JUL26 9.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 1,757 0
30JUL26 9.75 C 0.00 0.00 0.00 0.05 -0.02 42 0 882 0
30JUL26 10.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 2,879 0
30JUL26 10.50 C 0.02 0.03 0.02 0.01 0.00 49 540 1,289 +525
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 928 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 412 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 114 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 123 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 131 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 139 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 147 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 154 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 161 0 207 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 168 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 181 0 15 0
28AUG26 6.25 C 0.00 0.00 0.00 2.86 -0.02 41 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.65 +0.02 66 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.42 +0.05 65 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.17 +0.03 59 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.93 +0.04 55 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.70 +0.04 52 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.48 +0.04 50 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.27 +0.03 49 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 1.04 -0.02 44 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.86 -0.02 43 0 180 0
28AUG26 8.75 C 0.00 0.00 0.00 0.70 -0.05 43 0 147 0
28AUG26 9.00 C 0.60 0.60 0.60 0.56 -0.01 42 15 150 +15
28AUG26 9.25 C 0.00 0.00 0.00 0.44 -0.02 42 0 177 0
28AUG26 9.50 C 0.47 0.47 0.47 0.35 -0.01 43 11 145 0
28AUG26 9.75 C 0.00 0.00 0.00 0.27 -0.01 43 0 55 0
28AUG26 10.00 C 0.23 0.23 0.23 0.21 -0.01 44 50 220 0
28AUG26 10.50 C 0.17 0.17 0.14 0.12 -0.01 44 30 1,060 0
28AUG26 11.00 C 0.12 0.12 0.09 0.06 -0.01 43 44 454 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 395 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 0.00 46 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.93 +0.05 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.67 +0.03 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.48 +0.06 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.23 +0.04 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.02 +0.05 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.79 +0.04 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.59 +0.04 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.39 +0.03 45 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 1.21 +0.01 44 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 1.02 -0.02 42 0 60 0
29SEP26 8.75 C 0.00 0.00 0.00 0.86 -0.01 41 0 90 0
29SEP26 9.00 C 0.00 0.00 0.00 0.73 -0.01 41 0 120 0
29SEP26 9.25 C 0.00 0.00 0.00 0.61 -0.01 41 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.52 0.00 42 0 185 0
29SEP26 9.75 C 0.51 0.51 0.51 0.44 0.00 42 5 487 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 0.00 43 0 210 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 -0.01 43 0 486 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 162 0
29SEP26 12.00 C 0.11 0.11 0.11 0.07 0.00 43 20 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 41 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 0.03 0.03 0.03 0.01 0.00 46 10 157 -10
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 52 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.96 +0.03 51 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.73 +0.03 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.49 +0.02 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.29 +0.04 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.08 +0.04 47 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.88 +0.04 46 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.69 +0.04 45 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.50 +0.03 44 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.33 +0.03 44 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 1.14 -0.03 41 0 200 0
29OCT26 8.75 C 0.00 0.00 0.00 0.99 -0.01 41 0 21 0
29OCT26 9.00 C 0.90 0.90 0.90 0.86 -0.02 41 15 31 0
29OCT26 9.25 C 0.00 0.00 0.00 0.75 -0.01 41 0 75 0
29OCT26 9.50 C 0.00 0.00 0.00 0.65 -0.01 41 0 139 0
29OCT26 9.75 C 0.00 0.00 0.00 0.56 -0.01 41 0 14 0
29OCT26 10.00 C 0.00 0.00 0.00 0.49 -0.01 42 0 135 0
29OCT26 10.50 C 0.00 0.00 0.00 0.36 -0.01 42 0 150 0
29OCT26 11.00 C 0.33 0.33 0.33 0.26 -0.01 42 10 10 +10
29OCT26 11.50 C 0.00 0.00 0.00 0.18 -0.01 42 0 110 0
29OCT26 12.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.06 +0.04 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.84 +0.04 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.63 +0.04 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.42 +0.04 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.22 +0.03 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.03 +0.03 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.86 +0.04 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.69 +0.03 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.53 +0.03 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.38 +0.02 42 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 1.25 +0.03 42 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 1.08 +0.01 40 0 240 0
30DEC26 9.25 C 0.00 0.00 0.00 1.02 +0.04 43 0 6 0
30DEC26 9.50 C 0.00 0.00 0.00 0.89 +0.01 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.78 -0.02 41 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.70 -0.02 41 0 401 0
30DEC26 10.50 C 0.00 0.00 0.00 0.56 -0.01 41 0 68 0
30DEC26 11.00 C 0.00 0.00 0.00 0.45 +0.01 42 0 249 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 +0.02 42 0 288 0
30DEC26 12.00 C 0.30 0.30 0.30 0.28 +0.02 42 60 445 +30
30DEC26 12.50 C 0.00 0.00 0.00 0.22 +0.02 42 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.01 42 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 42 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 42 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 3.19 +0.03 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.98 +0.03 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.78 +0.03 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.59 +0.03 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 +0.03 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.24 +0.03 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.08 +0.03 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.92 +0.03 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.77 +0.03 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.63 +0.02 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.51 +0.03 42 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 1.39 +0.03 42 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.27 +0.02 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.13 0.00 40 0 79 0
30MAR27 9.75 C 0.00 0.00 0.00 1.04 -0.02 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.95 -0.02 40 0 56 0
30MAR27 10.50 C 0.00 0.00 0.00 0.80 -0.03 41 0 128 0
30MAR27 11.00 C 0.00 0.00 0.00 0.67 -0.02 41 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.57 0.00 41 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.48 +0.01 42 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.40 +0.01 42 0 221 0
30MAR27 13.00 C 0.39 0.39 0.39 0.33 +0.01 41 10 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 +0.01 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 0.00 41 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 0.00 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 0.00 41 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 +0.01 42 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 0.00 41 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 0.00 41 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 0.00 42 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 0.00 42 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 3.26 -0.02 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.08 -0.02 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.90 -0.02 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.72 -0.02 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.56 -0.02 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.40 -0.02 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.25 -0.02 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.11 -0.02 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.97 -0.02 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.85 -0.01 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.72 -0.02 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.61 -0.02 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.50 -0.02 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.36 -0.01 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.27 -0.01 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.18 -0.01 40 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 1.02 -0.02 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.88 -0.02 40 0 3 0
29JUN27 11.50 C 0.00 0.00 0.00 0.76 -0.02 41 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.68 -0.01 41 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.60 0.00 42 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.52 0.00 42 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.45 -0.01 42 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.39 0.00 42 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.33 -0.01 42 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.29 0.00 42 0 50 0
TOTAL CALL 1,055 38,284 +446
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 420 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 447 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 490 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 680 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 816 0
30JUL26 8.25 P 0.02 0.02 0.02 0.02 -0.01 43 15 655 +15
30JUL26 8.50 P 0.04 0.04 0.03 0.05 -0.01 43 198 840 +117
30JUL26 8.75 P 0.00 0.00 0.00 0.11 -0.01 43 0 678 0
30JUL26 9.00 P 0.19 0.19 0.19 0.20 -0.01 43 2 536 +1
30JUL26 9.25 P 0.00 0.00 0.00 0.34 -0.01 44 0 1,466 0
30JUL26 9.50 P 0.00 0.00 0.00 0.49 -0.01 40 0 1,134 0
30JUL26 9.75 P 0.00 0.00 0.00 0.70 0.00 41 0 443 0
30JUL26 10.00 P 0.00 0.00 0.00 0.93 -0.01 43 0 756 0
30JUL26 10.50 P 0.00 0.00 0.00 1.41 -0.01 0 0 1,104 0
30JUL26 11.00 P 0.00 0.00 0.00 1.91 0.00 0 0 75 0
30JUL26 11.50 P 0.00 0.00 0.00 2.42 0.00 79 0 211 0
30JUL26 12.00 P 0.00 0.00 0.00 2.92 0.00 90 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.91 -0.02 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.41 0.00 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.92 +0.03 131 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 5.42 +0.03 139 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.91 +0.02 0 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 6.42 +0.03 156 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.92 +0.03 164 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.41 +0.02 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.92 0.00 179 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.41 0.00 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.92 0.00 193 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 46 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 0.00 45 0 75 0
28AUG26 7.50 P 0.05 0.05 0.05 0.05 0.00 45 38 403 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 0.00 44 0 555 0
28AUG26 8.00 P 0.00 0.00 0.00 0.12 0.00 44 0 505 0
28AUG26 8.25 P 0.00 0.00 0.00 0.18 0.00 44 0 423 0
28AUG26 8.50 P 0.19 0.19 0.19 0.25 0.00 44 10 710 0
28AUG26 8.75 P 0.00 0.00 0.00 0.34 0.00 43 0 327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.46 +0.01 44 0 261 0
28AUG26 9.25 P 0.50 0.50 0.50 0.59 0.00 44 150 463 +37
28AUG26 9.50 P 0.00 0.00 0.00 0.74 +0.01 43 0 238 0
28AUG26 9.75 P 0.00 0.00 0.00 0.91 +0.01 43 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.09 +0.01 43 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.48 -0.03 40 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 1.92 -0.06 36 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.42 -0.03 42 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.92 0.00 49 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.41 -0.01 0 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 3.91 -0.02 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.41 0.00 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.92 +0.03 70 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.42 +0.03 74 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.91 +0.02 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.42 +0.03 83 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.92 +0.03 88 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.41 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 43 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 42 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 42 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 0.00 43 0 515 0
29SEP26 7.50 P 0.11 0.12 0.11 0.12 0.00 43 30 367 +15
29SEP26 7.75 P 0.00 0.00 0.00 0.17 0.00 43 0 286 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 0.00 43 0 416 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 0.00 42 0 75 0
29SEP26 8.50 P 0.36 0.36 0.36 0.37 -0.02 41 20 332 +20
29SEP26 8.75 P 0.00 0.00 0.00 0.49 0.00 42 0 165 0
29SEP26 9.00 P 0.00 0.00 0.00 0.61 +0.01 42 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 0.74 0.00 42 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 0.90 +0.01 43 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.05 +0.01 42 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.21 -0.03 41 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.60 -0.03 42 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.02 -0.03 42 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.46 -0.03 41 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.93 -0.02 41 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.42 -0.01 43 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 3.91 -0.02 0 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 4.41 0.00 0 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 4.92 +0.03 55 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 5.42 +0.03 59 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.91 +0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.42 +0.03 65 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.92 +0.03 69 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.41 +0.02 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.92 0.00 75 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.41 0.00 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.92 0.00 80 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.41 +0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.91 +0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.41 +0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.91 +0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.91 +0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.91 +0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.91 +0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.91 +0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.91 +0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.91 +0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.91 +0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.91 +0.02 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 0.00 43 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 0.00 42 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.10 0.00 42 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.14 0.00 43 0 75 0
29OCT26 7.50 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.24 -0.01 42 0 45 0
29OCT26 8.00 P 0.30 0.30 0.30 0.31 -0.01 42 3 7 0
29OCT26 8.25 P 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
29OCT26 8.50 P 0.42 0.46 0.42 0.48 0.00 41 97 151 +95
29OCT26 8.75 P 0.56 0.56 0.56 0.60 +0.01 42 14 21 +14
29OCT26 9.00 P 0.00 0.00 0.00 0.72 0.00 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.85 -0.01 41 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.02 0.00 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.15 -0.02 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.32 -0.02 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.69 -0.03 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.10 -0.02 42 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.52 -0.03 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.96 -0.04 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.42 -0.04 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.92 -0.01 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 +0.02 43 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 +0.02 42 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 0.00 41 0 23 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 +0.01 41 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 0.00 41 0 340 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 +0.01 41 0 495 0
30DEC26 9.00 P 0.00 0.00 0.00 0.90 0.00 41 0 240 0
30DEC26 9.25 P 0.00 0.00 0.00 1.04 +0.02 41 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.19 +0.02 41 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.32 -0.02 40 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.49 -0.02 41 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 1.85 -0.02 41 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.23 -0.03 41 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.64 -0.03 41 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.06 -0.03 41 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.50 -0.03 40 0 228 0
30DEC26 13.00 P 0.00 0.00 0.00 3.96 -0.03 40 0 513 0
30DEC26 13.50 P 0.00 0.00 0.00 4.42 -0.03 38 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.93 0.00 42 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.42 0.00 43 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.91 +0.01 0 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.42 +0.03 48 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 6.92 +0.03 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.41 +0.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.92 0.00 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.41 0.00 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.92 0.00 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.41 +0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.91 +0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.41 +0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.91 +0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 0.00 41 0 195 0
30MAR27 7.50 P 0.00 0.00 0.00 0.45 0.00 40 0 45 0
30MAR27 7.75 P 0.00 0.00 0.00 0.54 0.00 41 0 295 0
30MAR27 8.00 P 0.62 0.62 0.62 0.63 +0.01 40 2 107 0
30MAR27 8.25 P 0.00 0.00 0.00 0.73 0.00 40 0 157 0
30MAR27 8.50 P 0.00 0.00 0.00 0.84 +0.01 40 0 371 0
30MAR27 8.75 P 0.00 0.00 0.00 0.97 +0.03 41 0 91 0
30MAR27 9.00 P 0.00 0.00 0.00 1.09 +0.02 40 0 54 0
30MAR27 9.25 P 0.00 0.00 0.00 1.23 +0.02 40 0 39 0
30MAR27 9.50 P 1.37 1.37 1.37 1.38 0.00 41 15 45 +15
30MAR27 9.75 P 0.00 0.00 0.00 1.51 -0.02 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.71 0.00 41 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.06 +0.01 42 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 2.43 0.00 42 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.83 +0.02 42 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.18 -0.03 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.61 -0.03 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.04 -0.04 40 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 4.49 -0.03 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.95 -0.04 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.42 -0.03 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.93 -0.01 41 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.42 +0.03 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.92 +0.03 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.41 +0.02 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.92 0.00 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.41 0.00 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.92 0.00 51 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 0.00 42 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 0.00 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.38 0.00 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.45 0.00 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.53 0.00 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.64 +0.01 42 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.73 0.00 42 0 80 0
29JUN27 8.00 P 0.00 0.00 0.00 0.84 0.00 42 0 19 0
29JUN27 8.25 P 0.00 0.00 0.00 0.95 0.00 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.07 0.00 42 0 225 0
29JUN27 8.75 P 0.00 0.00 0.00 1.20 0.00 42 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.33 0.00 42 0 332 0
29JUN27 9.25 P 0.00 0.00 0.00 1.48 +0.01 43 0 30 0
29JUN27 9.50 P 1.51 1.51 1.51 1.63 0.00 43 15 15 +15
29JUN27 9.75 P 0.00 0.00 0.00 1.73 0.00 41 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 1.89 +0.01 41 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.22 0.00 41 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.58 +0.01 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.95 +0.01 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.35 +0.01 41 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 3.75 +0.01 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.18 +0.02 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.61 +0.01 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.06 +0.02 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.51 +0.01 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.98 +0.02 42 0 0 0
TOTAL PUT 609 33,073 +344
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$ 86.000
30JUL26 55.00 C 0.00 0.00 0.00 31.01 -0.10 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.57 -0.05 105 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.04 -0.19 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.52 -0.11 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.00 -0.14 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.55 -0.10 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.05 -0.11 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.55 -0.03 0 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 11.06 -0.02 32 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.56 -0.03 24 0 62 0
30JUL26 80.00 C 0.00 0.00 0.00 6.11 -0.05 26 0 262 0
30JUL26 82.50 C 0.00 0.00 0.00 3.83 -0.09 26 0 871 0
30JUL26 85.00 C 2.04 2.04 2.04 1.94 -0.24 25 30 519 0
30JUL26 87.50 C 1.08 1.10 0.77 0.80 -0.16 25 420 752 +180
30JUL26 90.00 C 0.31 0.34 0.31 0.25 -0.09 26 32 481 -31
30JUL26 92.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 676 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 128 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 433 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 244 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 803 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 662 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 804 0
28AUG26 55.00 C 0.00 0.00 0.00 31.15 -0.12 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.64 -0.15 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.16 -0.16 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.68 -0.17 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.23 -0.15 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.80 -0.12 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.40 -0.12 38 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.74 -0.04 22 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 11.30 -0.04 23 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 9.14 -0.13 27 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 6.90 -0.14 25 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 4.89 -0.18 23 0 194 0
28AUG26 85.00 C 0.00 0.00 0.00 3.23 -0.20 23 0 321 0
28AUG26 87.50 C 0.00 0.00 0.00 2.01 -0.17 23 0 561 0
28AUG26 90.00 C 1.30 1.30 1.30 1.20 -0.10 23 10 464 +1
28AUG26 92.50 C 0.77 0.82 0.67 0.64 -0.08 23 214 572 +150
28AUG26 95.00 C 0.00 0.00 0.00 0.32 -0.05 23 0 192 0
28AUG26 97.50 C 0.00 0.00 0.00 0.15 -0.03 23 0 279 0
28AUG26 100.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 273 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 28 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 31.25 -0.14 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.77 -0.15 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.32 -0.13 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.89 -0.12 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.45 -0.11 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.02 -0.11 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.60 -0.12 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.92 -0.05 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.56 -0.07 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.33 -0.08 22 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 7.29 -0.09 22 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 5.58 -0.19 23 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 4.01 -0.18 22 0 126 0
29SEP26 87.50 C 0.00 0.00 0.00 2.78 -0.17 22 0 186 0
29SEP26 90.00 C 0.00 0.00 0.00 1.91 -0.11 22 0 260 0
29SEP26 92.50 C 0.00 0.00 0.00 1.21 -0.10 22 0 1,128 0
29SEP26 95.00 C 0.00 0.00 0.00 0.75 -0.08 22 0 660 0
29SEP26 97.50 C 0.00 0.00 0.00 0.45 -0.05 22 0 73 0
29SEP26 100.00 C 0.00 0.00 0.00 0.24 -0.04 22 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 26 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 29 0 26 0
29OCT26 55.00 C 0.00 0.00 0.00 31.25 -0.15 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.77 -0.16 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.32 -0.23 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.89 -0.12 33 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.47 -0.09 32 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.10 -0.05 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.71 -0.05 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.02 -0.04 22 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.74 -0.05 21 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.61 -0.06 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.68 -0.07 21 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 5.99 -0.08 21 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 4.54 -0.08 21 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 3.34 -0.08 21 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 2.42 -0.12 22 0 31 0
29OCT26 92.50 C 0.00 0.00 0.00 1.74 -0.07 22 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 1.18 -0.06 22 0 7 0
29OCT26 97.50 C 0.00 0.00 0.00 0.78 -0.05 22 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.50 -0.04 22 0 22 0
29OCT26 102.50 C 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 31.26 -0.14 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.77 -0.16 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.37 -0.18 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.06 -0.09 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.62 -0.17 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.24 -0.21 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.06 -0.11 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.51 -0.06 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.41 -0.07 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.45 -0.08 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.66 -0.09 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.06 -0.10 21 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.66 -0.10 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.50 -0.15 21 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.50 -0.15 21 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.72 -0.10 21 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 2.05 -0.09 21 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 1.52 -0.07 21 0 109 0
30DEC26 100.00 C 0.00 0.00 0.00 1.11 -0.06 21 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 0.80 -0.05 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.56 -0.04 21 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.38 -0.03 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.26 -0.03 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 31.85 -0.16 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.50 -0.16 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.14 -0.13 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.84 -0.15 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.55 -0.11 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.30 -0.12 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.13 -0.11 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.74 -0.41 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.82 -0.12 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.03 -0.14 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.37 -0.16 22 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 8.86 -0.16 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.52 -0.17 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.34 -0.17 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.29 -0.17 22 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 4.24 -0.15 22 0 2 0
30MAR27 95.00 C 0.00 0.00 0.00 3.49 -0.16 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.87 -0.13 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.37 -0.10 22 0 19 0
30MAR27 102.50 C 0.00 0.00 0.00 1.95 -0.09 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.58 -0.11 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.21 -0.10 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.96 -0.09 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.75 -0.07 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.59 -0.07 22 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 32.52 -0.15 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.20 -0.16 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.95 -0.11 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.67 -0.13 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.43 -0.15 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.29 -0.13 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.22 -0.11 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.19 -0.17 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.94 -0.09 22 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 13.25 -0.43 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.81 -0.20 23 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.27 -0.19 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.86 -0.20 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.59 -0.20 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.49 -0.18 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.54 -0.15 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.72 -0.13 22 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 4.02 -0.14 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 3.48 -0.09 22 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.97 -0.04 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.52 -0.05 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 2.03 -0.13 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.70 -0.06 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.40 -0.05 22 0 0 0
TOTAL CALL 706 15,297 +300
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2,200 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,052 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 529 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 91 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 581 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 606 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 113 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 94 0
30JUL26 80.00 P 0.13 0.13 0.11 0.05 -0.03 26 4 1,505 +2
30JUL26 82.50 P 0.32 0.32 0.26 0.27 -0.08 26 4 439 -4
30JUL26 85.00 P 0.00 0.00 0.00 0.90 -0.11 25 0 150 0
30JUL26 87.50 P 2.33 2.33 2.33 2.23 -0.07 25 1 3 +1
30JUL26 90.00 P 0.00 0.00 0.00 4.20 -0.05 25 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 6.52 -0.01 25 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 9.00 +0.02 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.50 +0.02 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.00 +0.02 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.52 +0.04 53 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.02 +0.04 59 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.52 +0.04 65 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.02 +0.04 71 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.54 +0.06 80 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.00 +0.02 0 0 0 0
28AUG26 55.00 P 0.01 0.01 0.01 0.01 0.00 50 100 400 +100
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.08 0.08 0.08 0.01 0.00 33 450 498 +450
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
28AUG26 72.50 P 0.19 0.19 0.19 0.02 -0.01 23 1 2,030 0
28AUG26 75.00 P 0.29 0.29 0.29 0.07 -0.02 23 100 552 +100
28AUG26 77.50 P 0.00 0.00 0.00 0.21 -0.04 23 0 195 0
28AUG26 80.00 P 0.00 0.00 0.00 0.52 -0.06 23 0 456 0
28AUG26 82.50 P 1.14 1.14 1.09 1.10 -0.08 23 21 206 +21
28AUG26 85.00 P 0.00 0.00 0.00 1.96 -0.06 22 0 66 0
28AUG26 87.50 P 3.24 3.24 3.24 3.26 -0.01 23 1 63 +1
28AUG26 90.00 P 0.00 0.00 0.00 5.00 0.00 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 6.92 -0.04 23 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 9.14 -0.02 23 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.52 +0.01 23 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.00 +0.02 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.54 +0.06 31 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.03 +0.05 34 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.54 +0.06 38 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.04 +0.06 41 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.54 +0.06 44 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.04 +0.06 47 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 0.00 24 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 171 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 244 0
29SEP26 72.50 P 0.00 0.00 0.00 0.13 -0.02 22 0 218 0
29SEP26 75.00 P 0.66 0.66 0.66 0.30 -0.04 22 90 362 +90
29SEP26 77.50 P 0.00 0.00 0.00 0.61 -0.06 22 0 12 0
29SEP26 80.00 P 1.48 1.48 1.38 1.13 -0.07 22 2 372 +1
29SEP26 82.50 P 0.00 0.00 0.00 1.90 -0.09 22 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 2.88 -0.09 22 0 126 0
29SEP26 87.50 P 0.00 0.00 0.00 4.21 -0.09 22 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 5.83 -0.07 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.67 -0.06 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.74 -0.03 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.94 -0.02 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.25 -0.01 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.14 +0.04 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.60 +0.15 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.04 +0.10 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.49 +0.11 38 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.94 +0.16 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.41 +0.11 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.92 +0.13 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.40 +0.13 47 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.89 +0.14 49 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 0.12 0.14 0.11 0.01 0.00 28 5 57 +5
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 0.00 23 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 92 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 0.00 22 0 3 0
29OCT26 70.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.26 -0.03 21 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 0.52 -0.04 22 0 30 0
29OCT26 77.50 P 0.00 0.00 0.00 0.93 -0.04 22 0 3 0
29OCT26 80.00 P 0.00 0.00 0.00 1.53 -0.06 22 0 31 0
29OCT26 82.50 P 2.62 2.62 2.62 2.38 -0.06 22 1 1 -1
29OCT26 85.00 P 0.00 0.00 0.00 3.37 -0.07 21 0 3 0
29OCT26 87.50 P 0.00 0.00 0.00 4.69 -0.06 21 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 6.27 -0.05 21 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.06 -0.04 21 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.04 -0.03 21 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.16 -0.02 21 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.41 -0.01 21 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.24 +0.06 28 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.67 +0.12 30 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.08 +0.12 32 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 0.00 22 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 30 0
30DEC26 65.00 P 0.52 0.52 0.52 0.09 -0.01 21 1 40 +1
30DEC26 67.50 P 0.00 0.00 0.00 0.18 -0.01 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.33 -0.03 21 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.59 -0.03 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.97 -0.04 21 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 1.50 -0.05 21 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.21 -0.07 21 0 82 0
30DEC26 82.50 P 0.00 0.00 0.00 3.13 -0.07 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 4.26 +0.05 21 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 5.44 -0.07 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.96 -0.06 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.67 -0.05 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.54 -0.05 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.57 -0.03 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.72 -0.02 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.43 +0.09 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.75 +0.15 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.11 +0.15 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.53 +0.15 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.97 +0.16 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.43 +0.12 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.92 +0.13 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.40 +0.13 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.04 0.00 23 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.21 -0.04 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.36 -0.03 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.59 -0.05 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.91 -0.06 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.33 -0.09 22 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 1.89 -0.10 23 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 2.58 -0.12 23 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 3.43 -0.12 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.42 -0.01 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.44 -0.08 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.76 -0.14 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.22 -0.14 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.82 -0.13 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.58 -0.12 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.47 -0.11 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.46 -0.08 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.83 +0.07 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.05 +0.10 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.32 +0.10 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.65 +0.09 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.05 +0.11 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.48 +0.16 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.26 -0.02 22 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 0.42 -0.02 22 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.66 -0.01 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.98 -0.03 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.38 -0.05 22 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 1.90 -0.05 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.52 -0.06 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 3.30 -0.06 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.22 -0.06 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.26 -0.07 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.44 -0.03 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.69 +0.02 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.14 +0.01 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.76 +0.01 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.48 +0.02 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.05 -0.17 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.00 -0.20 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.23 +0.06 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.35 +0.06 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.54 +0.07 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.82 +0.08 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.18 +0.12 24 0 0 0
TOTAL PUT 781 17,231 +767
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 0.00 101 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.51 0.00 94 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.26 0.00 86 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.01 0.00 78 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.76 0.00 71 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.51 0.00 64 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.26 0.00 57 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.01 0.00 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.76 0.00 44 0 51 0
30JUL26 10.50 C 0.00 0.00 0.00 1.27 0.00 41 0 100 0
30JUL26 11.00 C 0.00 0.00 0.00 0.81 +0.01 39 0 185 0
30JUL26 11.50 C 0.48 0.48 0.44 0.42 -0.02 37 30 218 -15
30JUL26 12.00 C 0.22 0.22 0.18 0.18 -0.02 38 34 285 -5
30JUL26 12.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 338 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 201 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 108 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 118 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.78 0.00 51 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.53 0.00 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.28 0.00 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.04 +0.01 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.79 +0.03 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.55 +0.04 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.33 +0.05 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.08 +0.04 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.85 0.00 40 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.43 -0.01 40 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 1.04 -0.01 38 0 75 0
28AUG26 11.50 C 0.00 0.00 0.00 0.73 -0.02 38 0 89 0
28AUG26 12.00 C 0.00 0.00 0.00 0.50 -0.02 39 0 71 0
28AUG26 12.50 C 0.00 0.00 0.00 0.34 -0.01 40 0 75 0
28AUG26 13.00 C 0.00 0.00 0.00 0.21 -0.01 40 0 120 0
28AUG26 13.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 47 0
28AUG26 14.00 C 0.00 0.00 0.00 0.08 0.00 41 0 158 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 -0.01 40 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 44 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.78 0.00 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.53 0.00 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.29 +0.01 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.05 +0.02 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.81 +0.03 43 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.57 +0.02 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.34 +0.02 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.12 +0.02 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.89 -0.01 40 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 1.49 -0.01 40 0 121 0
29SEP26 11.00 C 0.00 0.00 0.00 1.16 -0.01 41 0 236 0
29SEP26 11.50 C 0.86 0.96 0.86 0.88 0.00 41 67 578 +67
29SEP26 12.00 C 0.68 0.68 0.65 0.64 -0.02 41 42 398 0
29SEP26 12.50 C 0.00 0.00 0.00 0.46 -0.01 41 0 412 0
29SEP26 13.00 C 0.39 0.39 0.36 0.32 -0.01 40 30 256 -30
29SEP26 13.50 C 0.28 0.28 0.25 0.22 -0.01 40 45 105 -45
29SEP26 14.00 C 0.21 0.21 0.19 0.15 0.00 40 45 145 -45
29SEP26 14.50 C 0.15 0.15 0.15 0.10 0.00 40 45 369 +15
29SEP26 15.00 C 0.11 0.11 0.11 0.07 0.00 41 15 167 -15
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 40 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 45 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 68 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.78 0.00 36 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.54 +0.01 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.30 +0.02 43 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.06 +0.03 43 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.82 +0.02 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.59 +0.02 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.37 +0.03 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.15 +0.02 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.93 +0.01 39 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 1.56 0.00 39 0 69 0
29OCT26 11.00 C 0.00 0.00 0.00 1.23 -0.03 39 0 59 0
29OCT26 11.50 C 0.95 0.95 0.95 0.96 -0.02 39 15 30 +15
29OCT26 12.00 C 0.78 0.78 0.78 0.75 -0.02 40 15 35 +15
29OCT26 12.50 C 0.62 0.62 0.62 0.58 -0.01 40 15 24 +15
29OCT26 13.00 C 0.49 0.49 0.49 0.44 0.00 40 15 17 +8
29OCT26 13.50 C 0.00 0.00 0.00 0.33 0.00 40 0 13 0
29OCT26 14.00 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29OCT26 14.50 C 0.25 0.25 0.25 0.18 0.00 40 15 30 +15
29OCT26 15.00 C 0.20 0.20 0.20 0.13 0.00 40 15 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.10 0.00 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 3.81 +0.02 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.55 +0.02 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.32 +0.03 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.09 +0.02 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.87 +0.02 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.65 +0.02 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.45 +0.02 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.25 +0.02 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.07 +0.02 39 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.71 -0.01 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.43 -0.01 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.21 -0.01 39 0 391 0
30DEC26 12.00 C 0.00 0.00 0.00 0.97 -0.02 38 0 246 0
30DEC26 12.50 C 0.00 0.00 0.00 0.81 0.00 39 0 268 0
30DEC26 13.00 C 0.74 0.74 0.74 0.66 -0.01 39 15 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 0.00 39 0 181 0
30DEC26 14.00 C 0.51 0.51 0.51 0.43 0.00 39 15 333 -15
30DEC26 14.50 C 0.00 0.00 0.00 0.34 -0.01 39 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.01 38 0 195 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.01 38 0 43 0
30DEC26 16.00 C 0.25 0.25 0.25 0.17 0.00 39 6 24 -6
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 0.00 39 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 0.00 39 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 39 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 39 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 0.00 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.58 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.36 -0.01 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.15 -0.01 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.95 -0.01 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.76 -0.01 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.62 +0.01 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.44 +0.01 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.28 +0.01 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.98 0.00 38 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.70 -0.01 37 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 1.27 -0.01 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.11 -0.01 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.95 0.00 38 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 0.00 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 -0.01 38 0 2 0
30MAR27 14.50 C 0.66 0.66 0.66 0.58 0.00 38 6 6 -6
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 0.00 38 0 0 0
30MAR27 16.00 C 0.46 0.46 0.46 0.35 0.00 38 6 3 -4
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 0.24 -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 0.00 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.71 +0.01 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.51 0.00 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.34 +0.01 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.16 +0.01 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.00 +0.01 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.84 +0.01 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.68 0.00 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.54 +0.01 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.26 0.00 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.02 +0.01 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.73 0.00 37 0 76 0
29JUN27 12.00 C 0.00 0.00 0.00 1.54 +0.01 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.36 0.00 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.20 0.00 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 1.06 0.00 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 0.82 -0.01 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.73 0.00 38 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.65 -0.01 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.57 0.00 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.51 +0.02 39 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 0.39 +0.01 39 0 0 0
TOTAL CALL 491 11,333 -36
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 23 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 66 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 136 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 179 0
30JUL26 11.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 306 0
30JUL26 11.50 P 0.17 0.17 0.17 0.17 -0.02 38 1 182 0
30JUL26 12.00 P 0.00 0.00 0.00 0.44 -0.02 40 0 1,644 0
30JUL26 12.50 P 0.00 0.00 0.00 0.80 -0.02 37 0 113 0
30JUL26 13.00 P 0.00 0.00 0.00 1.26 0.00 38 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 1.75 0.00 0 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.27 -0.01 66 0 332 0
30JUL26 14.50 P 0.00 0.00 0.00 2.75 0.00 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.25 0.00 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.75 0.00 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.25 0.00 0 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 4.75 0.00 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.25 0.00 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.75 0.00 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.25 0.00 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.75 0.00 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.25 0.00 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.75 0.00 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.25 0.00 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 0.00 52 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 0.00 41 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 0.00 41 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 0.00 41 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 92 0
28AUG26 10.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 70 0
28AUG26 11.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 334 0
28AUG26 11.50 P 0.00 0.00 0.00 0.48 0.00 40 0 81 0
28AUG26 12.00 P 0.00 0.00 0.00 0.74 0.00 40 0 96 0
28AUG26 12.50 P 0.00 0.00 0.00 1.05 -0.01 40 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 1.42 -0.01 39 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 1.84 -0.06 39 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.34 -0.03 46 0 106 0
28AUG26 14.50 P 0.00 0.00 0.00 2.80 -0.04 47 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.27 -0.05 46 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.77 -0.04 51 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.25 0.00 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.75 0.00 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.25 0.00 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.75 0.00 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.25 0.00 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.75 0.00 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.25 0.00 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.75 0.00 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.25 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 39 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 42 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 41 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.01 40 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 0.00 40 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 0.00 40 0 68 0
29SEP26 11.00 P 0.58 0.59 0.55 0.58 0.00 39 204 692 +161
29SEP26 11.50 P 0.83 0.85 0.80 0.82 -0.01 39 1,509 1,545 +1,374
29SEP26 12.00 P 0.00 0.00 0.00 1.14 +0.02 40 0 184 0
29SEP26 12.50 P 0.00 0.00 0.00 1.49 +0.02 40 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 1.87 -0.05 40 0 103 0
29SEP26 13.50 P 0.00 0.00 0.00 2.33 -0.01 43 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.77 +0.06 45 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.22 -0.01 45 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.68 -0.02 46 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.16 -0.01 47 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.64 -0.01 48 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.12 -0.02 48 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.61 -0.01 49 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.10 -0.01 50 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.59 -0.02 50 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.08 -0.02 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.58 -0.01 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.08 0.00 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.56 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.56 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.56 0.00 55 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.55 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.55 0.00 49 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.27 -0.01 39 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 0.33 0.00 39 0 5 0
29OCT26 10.50 P 0.51 0.51 0.51 0.50 0.00 39 2 23 0
29OCT26 11.00 P 0.00 0.00 0.00 0.70 0.00 38 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.95 -0.01 38 0 52 0
29OCT26 12.00 P 1.29 1.29 1.29 1.27 +0.02 39 8 39 +8
29OCT26 12.50 P 0.00 0.00 0.00 1.61 +0.02 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.01 -0.01 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.41 -0.02 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.84 -0.01 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.28 -0.01 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.73 -0.01 43 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.19 -0.02 44 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.66 -0.02 44 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.14 -0.02 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 0.00 38 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 0.00 39 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 -0.01 38 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 -0.01 37 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 0.00 38 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.49 -0.01 38 0 114 0
30DEC26 10.50 P 0.00 0.00 0.00 0.67 -0.01 37 0 62 0
30DEC26 11.00 P 0.89 0.89 0.89 0.89 0.00 37 15 39 -9
30DEC26 11.50 P 1.15 1.15 1.13 1.14 -0.01 37 30 130 -4
30DEC26 12.00 P 1.45 1.46 1.45 1.46 +0.01 38 16 223 -6
30DEC26 12.50 P 1.78 1.78 1.78 1.80 -0.03 39 1 150 -1
30DEC26 13.00 P 0.00 0.00 0.00 2.19 +0.02 40 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.58 -0.01 41 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.98 -0.02 41 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.40 -0.02 41 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.84 -0.01 42 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.28 -0.02 42 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.74 -0.01 42 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.20 -0.01 42 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.67 -0.02 42 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.15 -0.01 43 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.63 -0.01 43 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.11 -0.02 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.60 -0.01 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.09 -0.01 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.58 -0.01 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.57 +0.01 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.57 +0.01 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.55 0.00 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.55 0.00 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.32 -0.01 38 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.38 0.00 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.51 0.00 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.59 0.00 37 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.67 0.00 37 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.87 -0.01 37 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.10 0.00 37 0 18 0
30MAR27 11.50 P 0.00 0.00 0.00 1.37 0.00 37 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.67 0.00 37 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 2.00 0.00 37 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.37 -0.01 38 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.74 -0.03 39 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.13 -0.02 39 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.53 -0.03 39 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.95 -0.02 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.38 -0.01 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.81 +0.03 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.23 0.00 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.69 0.00 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.16 0.00 38 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.63 -0.01 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.12 -0.01 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.60 -0.01 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.09 -0.01 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.58 -0.01 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.57 0.00 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.57 +0.01 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.56 +0.01 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.55 0.00 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.30 0.00 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.35 0.00 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.42 +0.01 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.50 0.00 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.57 0.00 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.66 +0.01 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.75 +0.01 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.84 +0.01 39 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.94 0.00 39 0 7 0
29JUN27 10.50 P 0.00 0.00 0.00 1.16 0.00 39 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.42 +0.01 40 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.69 0.00 40 0 35 0
29JUN27 12.00 P 0.00 0.00 0.00 1.99 0.00 40 0 75 0
29JUN27 12.50 P 0.00 0.00 0.00 2.31 0.00 40 0 105 0
29JUN27 13.00 P 0.00 0.00 0.00 2.66 +0.01 41 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.93 +0.01 39 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.30 +0.01 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.79 +0.11 42 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.20 +0.12 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.49 0.00 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.92 0.00 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.35 0.00 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.80 0.00 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.25 0.00 39 0 0 0
TOTAL PUT 1,786 12,276 +1,523
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$ 58.300
30JUL26 43.00 C 0.00 0.00 0.00 15.31 -0.52 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.31 -0.53 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.33 -0.51 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.31 -0.53 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.31 -0.53 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.34 -0.50 46 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.34 -0.50 41 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 8.34 -0.50 36 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 5.84 -0.50 23 0 165 0
30JUL26 55.00 C 0.00 0.00 0.00 3.37 -0.51 21 0 158 0
30JUL26 57.50 C 1.50 1.50 1.41 1.24 -0.42 20 45 146 -3
30JUL26 60.00 C 0.00 0.00 0.00 0.22 -0.20 21 0 227 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.04 22 0 148 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 98 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.45 -0.49 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.45 -0.49 36 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.46 -0.48 35 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.45 -0.50 29 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.47 -0.48 30 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.48 -0.47 29 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.49 -0.47 27 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.36 -0.61 0 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 6.03 -0.50 19 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 3.79 -0.48 19 0 60 0
28AUG26 57.50 C 1.87 1.87 1.87 1.94 -0.39 18 15 137 0
28AUG26 60.00 C 0.98 0.98 0.82 0.83 -0.27 19 30 112 +18
28AUG26 62.50 C 0.40 0.40 0.40 0.30 -0.15 19 1 97 0
28AUG26 65.00 C 0.00 0.00 0.00 0.08 -0.06 19 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 18.41 -0.56 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.42 -0.55 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.42 -0.56 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.45 -0.53 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.45 -0.54 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.46 -0.53 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.49 -0.50 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.47 -0.53 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.48 -0.53 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.49 -0.53 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 8.52 -0.51 18 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 6.13 -0.51 18 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.86 -0.47 16 0 109 0
29SEP26 57.50 C 0.00 0.00 0.00 2.20 -0.42 17 0 108 0
29SEP26 60.00 C 1.24 1.24 1.24 1.11 -0.29 18 1 167 +1
29SEP26 62.50 C 0.00 0.00 0.00 0.49 -0.21 18 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 0.19 -0.11 18 0 114 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.05 18 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.45 -0.54 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.46 -0.53 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.49 -0.50 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.47 -0.53 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.48 -0.53 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.49 -0.53 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.55 -0.50 18 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.21 -0.49 18 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.04 -0.43 17 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.48 -0.36 17 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 1.39 -0.28 18 0 0 0
29OCT26 62.50 C 0.75 0.75 0.75 0.76 -0.19 18 143 158 +143
29OCT26 65.00 C 0.00 0.00 0.00 0.36 -0.12 18 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.16 -0.06 18 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.06 -0.04 18 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.42 -0.55 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.42 -0.56 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.45 -0.53 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.45 -0.54 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.46 -0.53 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.49 -0.50 16 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 11.56 -0.44 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.48 -0.54 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.56 -0.49 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.55 -0.50 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.29 -0.46 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.48 -0.39 16 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 3.03 -0.33 17 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 1.94 -0.23 17 0 13 0
30DEC26 62.50 C 0.00 0.00 0.00 1.24 -0.15 17 0 74 0
30DEC26 65.00 C 0.00 0.00 0.00 0.70 -0.14 17 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.38 -0.09 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 -0.04 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.03 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 15.61 -0.37 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.64 -0.36 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.68 -0.31 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.73 -0.26 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.79 -0.21 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.01 -0.23 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.12 -0.23 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.03 -0.44 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.97 -0.46 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.25 -0.39 16 0 0 0
30MAR27 57.50 C 3.99 3.99 3.99 3.83 -0.32 17 2 2 -2
30MAR27 60.00 C 0.00 0.00 0.00 2.67 -0.32 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.84 -0.21 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.21 -0.19 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.76 -0.15 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.45 -0.12 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.27 -0.07 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.16 -0.04 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 -0.03 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 15.86 -0.13 19 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.90 -0.26 18 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.95 -0.14 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.03 -0.13 17 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.10 -0.20 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.20 -0.62 16 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.23 -0.75 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.45 -0.42 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.65 -0.37 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.06 -0.34 17 0 30 0
29JUN27 57.50 C 4.37 4.37 4.37 4.68 -0.30 17 2 21 +2
29JUN27 60.00 C 3.28 3.28 3.28 3.56 -0.23 17 2 8 +2
29JUN27 62.50 C 0.00 0.00 0.00 2.65 -0.19 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.93 -0.15 17 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.38 -0.12 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.97 -0.09 17 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.67 -0.06 18 0 7 0
29JUN27 75.00 C 0.00 0.00 0.00 0.46 -0.04 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.32 -0.04 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.21 -0.03 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
TOTAL CALL 241 3,679 +161
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 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 29 0 104 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 0.00 21 0 380 0
30JUL26 57.50 P 0.42 0.42 0.34 0.45 +0.08 22 3 259 +3
30JUL26 60.00 P 1.85 1.85 1.76 1.95 +0.31 23 45 150 +23
30JUL26 62.50 P 0.00 0.00 0.00 4.20 +0.47 0 0 50 0
30JUL26 65.00 P 0.00 0.00 0.00 6.70 +0.50 0 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 9.20 +0.50 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.76 +0.22 64 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 14.26 +0.15 73 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.74 +0.10 79 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.30 +0.16 98 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.76 +0.12 100 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.26 +0.12 108 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 26.79 +0.14 122 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.29 +0.14 129 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.96 +0.31 159 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 34 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 29 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.07 0.00 20 0 157 0
28AUG26 55.00 P 0.37 0.37 0.37 0.31 +0.01 19 10 194 0
28AUG26 57.50 P 1.00 1.12 1.00 1.06 +0.10 20 14 100 +5
28AUG26 60.00 P 2.49 2.64 2.49 2.47 +0.24 20 3 198 +2
28AUG26 62.50 P 0.00 0.00 0.00 4.36 +0.37 19 0 154 0
28AUG26 65.00 P 0.00 0.00 0.00 6.70 +0.46 0 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 9.33 +0.63 32 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.76 +0.22 34 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.26 +0.15 40 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.74 +0.10 43 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.30 +0.15 52 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.76 +0.11 54 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.26 +0.11 58 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 26.79 +0.14 64 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.29 +0.14 68 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.96 +0.31 82 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 28 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 0.00 18 0 76 0
29SEP26 52.50 P 0.00 0.00 0.00 0.27 0.00 18 0 91 0
29SEP26 55.00 P 0.79 0.79 0.79 0.78 +0.04 18 1 94 +1
29SEP26 57.50 P 0.00 0.00 0.00 1.76 +0.10 19 0 78 0
29SEP26 60.00 P 0.00 0.00 0.00 3.30 +0.23 19 0 40 0
29SEP26 62.50 P 0.00 0.00 0.00 5.28 +0.33 20 0 110 0
29SEP26 65.00 P 7.48 7.73 7.48 7.14 +0.38 0 25 157 +25
29SEP26 67.50 P 0.00 0.00 0.00 9.74 +0.46 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.21 +0.15 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.63 +0.03 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.26 +0.12 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.74 +0.11 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.23 +0.11 37 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.72 +0.12 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.21 +0.12 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.71 +0.11 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.19 +0.11 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.44 +0.03 18 0 43 0
29OCT26 55.00 P 1.00 1.00 1.00 1.00 +0.07 18 1 16 +1
29OCT26 57.50 P 1.95 1.95 1.95 2.05 +0.16 18 1 23 +1
29OCT26 60.00 P 3.33 3.33 3.33 3.57 +0.24 19 1 10 0
29OCT26 62.50 P 0.00 0.00 0.00 5.48 +0.34 20 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.46 +0.40 18 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 9.79 +0.45 18 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.23 +0.15 19 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.83 +0.22 27 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.29 +0.13 29 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.78 +0.14 32 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.27 +0.14 34 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.76 +0.14 37 0 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 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 0.00 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.20 +0.02 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.28 +0.02 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.65 +0.04 17 0 34 0
30DEC26 55.00 P 1.30 1.30 1.30 1.33 +0.06 17 10 36 +10
30DEC26 57.50 P 0.00 0.00 0.00 2.37 +0.11 17 0 10 0
30DEC26 60.00 P 3.75 3.75 3.75 3.86 +0.23 18 2 36 0
30DEC26 62.50 P 0.00 0.00 0.00 5.72 +0.35 19 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 7.61 +0.41 17 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 9.86 +0.44 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.25 +0.13 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.83 +0.20 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.30 +0.14 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.78 +0.14 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.27 +0.14 29 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 24.76 +0.14 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.25 +0.14 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.74 +0.14 35 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.23 +0.14 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.18 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.25 +0.01 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.35 +0.02 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.46 +0.01 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.93 +0.05 16 0 85 0
30MAR27 55.00 P 1.65 1.65 1.65 1.68 +0.08 16 10 34 +10
30MAR27 57.50 P 0.00 0.00 0.00 2.68 +0.09 16 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 4.15 +0.22 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.91 +0.27 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 7.77 +0.35 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.95 +0.41 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.28 +0.09 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.83 +0.18 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.31 +0.15 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.78 +0.14 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.27 +0.14 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.76 +0.14 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.25 +0.14 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.74 +0.14 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.23 +0.14 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.18 +0.03 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.24 +0.03 18 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.33 +0.04 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.43 +0.05 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.56 +0.06 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.72 +0.08 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.90 +0.08 18 0 52 0
29JUN27 52.50 P 0.00 0.00 0.00 1.52 +0.13 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 2.37 +0.17 18 0 20 0
29JUN27 57.50 P 3.77 3.77 3.77 3.48 +0.22 18 2 59 +2
29JUN27 60.00 P 5.18 5.28 5.18 4.88 +0.29 18 5 15 +5
29JUN27 62.50 P 0.00 0.00 0.00 6.54 +0.35 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.44 +0.39 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.24 +0.12 18 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.83 +0.47 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.23 +0.49 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.53 +0.32 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.03 +0.30 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.41 +0.13 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.80 +0.11 26 0 0 0
TOTAL PUT 133 3,689 +88
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$ 21.500
30JUL26 15.00 C 0.00 0.00 0.00 6.50 +0.01 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 6.02 +0.02 89 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.52 +0.03 81 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.02 +0.03 73 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.50 +0.01 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.01 +0.01 0 0 22 0
30JUL26 19.00 C 0.00 0.00 0.00 2.52 +0.02 36 0 230 0
30JUL26 19.50 C 0.00 0.00 0.00 2.03 +0.01 34 0 374 0
30JUL26 20.00 C 0.00 0.00 0.00 1.57 +0.01 36 0 934 0
30JUL26 21.00 C 0.78 0.78 0.78 0.76 0.00 34 12 618 0
30JUL26 22.00 C 0.39 0.50 0.31 0.28 -0.01 35 31 1,005 +5
30JUL26 23.00 C 0.15 0.17 0.10 0.07 0.00 35 59 347 -29
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 38 0 139 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 41 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.57 +0.07 93 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 6.07 +0.07 86 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.52 +0.02 57 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.02 +0.02 51 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.52 +0.02 46 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.02 +0.02 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.52 +0.02 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.02 +0.02 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.54 +0.02 35 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 2.07 +0.02 34 0 96 0
28AUG26 20.00 C 0.00 0.00 0.00 1.64 +0.08 35 0 250 0
28AUG26 21.00 C 0.00 0.00 0.00 0.89 +0.03 33 0 297 0
28AUG26 22.00 C 0.00 0.00 0.00 0.48 +0.04 35 0 248 0
28AUG26 23.00 C 0.30 0.32 0.30 0.22 +0.03 35 2 141 +2
28AUG26 24.00 C 0.14 0.14 0.14 0.10 +0.02 35 20 136 0
28AUG26 25.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 35 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.61 +0.11 82 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.11 +0.11 76 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.61 +0.11 70 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.10 +0.10 64 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 4.59 +0.09 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.10 +0.10 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.52 +0.02 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.03 +0.02 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.55 +0.01 32 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 2.11 +0.02 33 0 127 0
29SEP26 20.00 C 0.00 0.00 0.00 1.65 0.00 30 0 105 0
29SEP26 21.00 C 0.00 0.00 0.00 1.06 0.00 32 0 285 0
29SEP26 22.00 C 0.00 0.00 0.00 0.66 0.00 32 0 655 0
29SEP26 23.00 C 0.00 0.00 0.00 0.41 +0.01 33 0 173 0
29SEP26 24.00 C 0.00 0.00 0.00 0.24 0.00 33 0 81 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 81 0
29SEP26 26.00 C 0.12 0.13 0.12 0.08 0.00 33 2 55 0
29SEP26 27.00 C 0.08 0.08 0.08 0.04 0.00 33 1 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 32 0 45 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 50 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 6.11 +0.11 66 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.61 +0.11 61 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.10 +0.10 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.59 +0.09 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.11 +0.11 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.62 +0.11 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.06 +0.02 33 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 2.63 +0.03 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.23 +0.03 34 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.83 +0.03 32 0 75 0
29OCT26 21.00 C 0.00 0.00 0.00 1.30 +0.03 33 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.91 +0.02 33 0 81 0
29OCT26 23.00 C 0.00 0.00 0.00 0.64 +0.02 33 0 6 0
29OCT26 24.00 C 0.00 0.00 0.00 0.44 +0.02 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.61 +0.11 57 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.11 +0.11 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.61 +0.11 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.10 +0.10 44 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.59 +0.09 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.13 +0.11 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.65 +0.10 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.22 +0.08 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.73 -0.03 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.38 -0.04 31 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.09 -0.05 31 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.55 -0.06 30 0 43 0
30DEC26 22.00 C 0.00 0.00 0.00 1.17 -0.06 30 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.88 -0.05 30 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.66 -0.03 31 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.48 -0.03 31 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.35 -0.02 31 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 -0.02 31 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.61 +0.11 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.11 +0.11 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.61 +0.11 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.10 +0.09 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.65 +0.10 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.18 +0.05 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.82 +0.06 32 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 3.51 +0.10 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.14 +0.03 32 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.85 +0.11 31 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.60 +0.03 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.07 +0.03 31 0 636 0
30MAR27 22.00 C 0.00 0.00 0.00 1.68 +0.02 31 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.35 +0.02 31 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.08 +0.02 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.86 +0.02 31 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.68 +0.01 31 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.54 +0.01 31 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.43 +0.01 32 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 +0.02 32 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 +0.01 32 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.61 +0.11 39 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.11 +0.08 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.61 +0.04 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.10 -0.07 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.84 +0.19 33 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.47 +0.14 32 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.11 -0.02 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.80 +0.07 31 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.51 -0.05 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.23 -0.06 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.00 -0.04 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.52 +0.01 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.12 +0.01 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.79 +0.01 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.50 0.00 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.25 +0.01 31 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.04 0.00 32 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.87 +0.01 32 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.71 +0.01 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.59 0.00 32 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.51 +0.03 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
TOTAL CALL 127 8,987 -22
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 199 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 167 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 244 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 208 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 271 0
30JUL26 19.50 P 0.03 0.03 0.03 0.02 -0.01 36 10 279 +10
30JUL26 20.00 P 0.04 0.04 0.04 0.06 -0.01 37 10 533 -10
30JUL26 21.00 P 0.13 0.22 0.13 0.27 -0.02 36 6 1,186 -4
30JUL26 22.00 P 0.62 0.67 0.62 0.79 -0.03 37 25 306 0
30JUL26 23.00 P 0.00 0.00 0.00 1.61 +0.02 42 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 2.58 -0.01 54 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 3.57 -0.02 66 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.57 -0.02 79 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.57 -0.02 91 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.57 -0.02 102 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.57 -0.02 112 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.57 -0.02 122 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.57 -0.01 132 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 0.00 34 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.04 0.00 34 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 67 0
28AUG26 18.00 P 0.15 0.15 0.15 0.13 +0.02 35 15 108 +15
28AUG26 18.50 P 0.20 0.20 0.18 0.21 +0.02 34 2 109 +2
28AUG26 19.00 P 0.00 0.00 0.00 0.33 +0.03 35 0 144 0
28AUG26 19.50 P 0.42 0.42 0.42 0.48 +0.03 35 2 212 +2
28AUG26 20.00 P 0.45 0.45 0.45 0.64 -0.01 33 7 242 +2
28AUG26 21.00 P 0.86 0.86 0.86 1.18 0.00 34 9 326 0
28AUG26 22.00 P 1.75 1.75 1.75 1.87 +0.01 35 15 140 +15
28AUG26 23.00 P 0.00 0.00 0.00 2.67 +0.01 35 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.57 -0.05 35 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.43 -0.14 0 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 5.44 -0.20 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.45 -0.14 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.45 -0.15 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.45 -0.11 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.44 -0.19 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.44 -0.16 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 0.00 34 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 15 0
29SEP26 17.00 P 0.12 0.12 0.12 0.12 0.00 33 15 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 0.00 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.27 0.00 33 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 -0.01 33 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 0.53 0.00 33 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 0.70 -0.01 33 0 74 0
29SEP26 20.00 P 0.00 0.00 0.00 0.91 -0.01 33 0 204 0
29SEP26 21.00 P 1.33 1.33 1.33 1.42 0.00 33 15 457 +15
29SEP26 22.00 P 1.84 1.84 1.84 2.08 0.00 33 1 205 -1
29SEP26 23.00 P 0.00 0.00 0.00 2.79 -0.01 31 0 33 0
29SEP26 24.00 P 0.00 0.00 0.00 3.66 -0.05 32 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 4.43 -0.19 0 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.44 -0.20 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.45 -0.14 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.45 -0.19 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.45 -0.19 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.44 -0.19 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.44 -0.19 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.37 -0.26 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.41 -0.17 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.37 -0.22 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.35 -0.27 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.36 -0.26 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.36 -0.27 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.17 0.00 34 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.24 0.00 34 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.34 +0.01 34 0 4 0
29OCT26 18.00 P 0.43 0.43 0.43 0.46 +0.01 34 15 75 +15
29OCT26 18.50 P 0.00 0.00 0.00 0.60 +0.01 34 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.77 +0.01 35 0 30 0
29OCT26 19.50 P 0.92 0.92 0.92 0.97 +0.01 35 15 94 +2
29OCT26 20.00 P 1.06 1.06 1.06 1.19 +0.01 35 29 81 +4
29OCT26 21.00 P 0.00 0.00 0.00 1.72 0.00 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.37 0.00 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.11 0.00 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.81 -0.13 33 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.66 -0.17 33 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.62 -0.15 35 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.54 -0.15 34 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.49 -0.15 29 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.47 -0.17 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.44 -0.19 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 -0.03 31 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 -0.04 31 0 67 0
30DEC26 17.00 P 0.00 0.00 0.00 0.36 -0.05 31 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.48 -0.05 31 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.61 -0.05 31 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.77 -0.06 31 0 24 0
30DEC26 19.00 P 0.98 0.98 0.98 0.95 -0.07 31 1 27 -1
30DEC26 19.50 P 0.00 0.00 0.00 1.15 -0.08 31 0 18 0
30DEC26 20.00 P 0.00 0.00 0.00 1.39 -0.08 32 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 1.92 -0.09 32 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.55 -0.01 32 0 51 0
30DEC26 23.00 P 3.25 3.25 3.25 3.25 -0.10 32 11 14 -2
30DEC26 24.00 P 0.00 0.00 0.00 3.99 -0.14 32 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.80 -0.18 32 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.68 -0.20 32 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.58 -0.24 31 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.60 -0.17 35 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.55 -0.16 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.51 -0.22 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.47 -0.19 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.55 -0.09 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.44 -0.18 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.42 -0.24 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.49 -0.18 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.48 -0.15 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.47 -0.16 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 +0.01 32 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.41 +0.01 32 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.51 0.00 32 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.64 0.00 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.78 +0.01 32 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.95 +0.01 32 0 619 0
30MAR27 18.50 P 0.00 0.00 0.00 1.13 +0.01 32 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.33 +0.01 32 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.55 +0.01 32 0 9 0
30MAR27 20.00 P 0.00 0.00 0.00 1.79 0.00 32 0 31 0
30MAR27 21.00 P 2.24 2.24 2.24 2.34 +0.01 33 5 28 +5
30MAR27 22.00 P 2.84 2.84 2.84 2.95 0.00 33 15 19 +14
30MAR27 23.00 P 0.00 0.00 0.00 3.50 -0.13 31 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.24 -0.14 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.01 -0.18 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.84 -0.21 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.69 -0.25 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.74 -0.14 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.71 -0.06 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.64 -0.12 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.61 -0.12 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.55 -0.15 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.55 -0.14 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.51 -0.18 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.51 -0.17 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.49 -0.17 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.40 -0.01 32 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.51 0.00 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.62 0.00 32 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.75 0.00 32 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.89 0.00 32 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.06 0.00 33 0 34 0
29JUN27 18.00 P 1.12 1.12 1.12 1.23 -0.01 33 1 2 +1
29JUN27 18.50 P 0.00 0.00 0.00 1.44 0.00 33 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.65 0.00 33 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.88 -0.01 33 0 31 0
29JUN27 20.00 P 0.00 0.00 0.00 2.13 -0.01 33 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.68 -0.01 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.28 -0.01 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.85 -0.09 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.46 -0.22 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.22 -0.24 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.00 -0.28 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.90 -0.23 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.74 -0.28 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.77 -0.17 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.72 -0.15 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.66 -0.15 36 0 0 0
TOTAL PUT 224 9,033 +84
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$ 399.600
24JUL26 280.00 C 0.00 0.00 0.00 119.67 +2.18 110 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 114.67 +2.18 97 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 109.67 +2.18 0 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 104.67 +2.17 0 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 99.67 +2.17 0 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 89.65 +2.15 0 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 79.68 +2.18 71 0 0 0
24JUL26 330.00 C 0.00 0.00 0.00 69.68 +2.17 0 0 0 0
24JUL26 340.00 C 0.00 0.00 0.00 59.69 +2.18 59 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 49.70 +2.19 52 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 39.73 +2.20 47 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 29.80 +2.21 41 0 72 0
24JUL26 380.00 C 0.00 0.00 0.00 20.03 +2.56 36 0 282 0
24JUL26 390.00 C 12.26 12.26 9.00 10.47 +1.34 26 63 176 -21
24JUL26 400.00 C 5.00 5.00 3.25 3.31 -0.03 23 310 589 -246
24JUL26 410.00 C 1.80 1.80 0.70 0.83 -0.34 27 486 742 +316
24JUL26 420.00 C 0.23 0.25 0.23 0.19 -0.23 31 220 622 +25
24JUL26 430.00 C 0.00 0.00 0.00 0.05 -0.12 35 0 205 0
24JUL26 440.00 C 0.00 0.00 0.00 0.02 -0.06 40 0 0 0
24JUL26 450.00 C 0.05 0.05 0.05 0.01 -0.03 45 1 1 +1
24JUL26 460.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
24JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24JUL26 480.00 C 0.01 0.01 0.01 0.01 0.00 67 30 30 +30
24JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 199.75 +2.19 126 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 194.68 +2.11 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 189.68 +2.11 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 184.66 +2.09 0 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 179.69 +2.11 0 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 174.76 +2.18 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 169.77 +2.18 97 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 164.70 +2.11 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 159.68 +2.08 0 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 154.70 +2.10 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 149.71 +2.11 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 144.71 +2.10 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 139.72 +2.11 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 134.72 +2.10 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 129.70 +2.08 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 124.71 +2.09 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 119.73 +2.10 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 114.74 +2.11 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 109.75 +2.11 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 104.67 +2.03 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 99.75 +2.11 0 0 933 0
30JUL26 310.00 C 0.00 0.00 0.00 89.66 +2.01 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 79.78 +2.12 0 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 69.85 +2.18 40 0 90 0
30JUL26 340.00 C 0.00 0.00 0.00 59.87 +2.17 37 0 120 0
30JUL26 350.00 C 0.00 0.00 0.00 49.92 +2.16 35 0 263 0
30JUL26 360.00 C 40.20 40.30 40.20 40.03 +2.10 33 2 433 0
30JUL26 370.00 C 30.10 30.10 30.10 30.30 +1.92 30 1 1,443 0
30JUL26 380.00 C 20.24 22.00 20.24 20.95 +2.09 28 198 3,189 +30
30JUL26 390.00 C 12.50 14.32 11.00 12.45 +1.11 25 893 6,671 -200
30JUL26 400.00 C 6.70 7.60 5.74 5.65 +0.03 22 560 8,799 +70
30JUL26 410.00 C 2.98 3.55 2.20 2.35 -0.38 24 693 3,995 -59
30JUL26 420.00 C 1.50 1.50 0.90 0.91 -0.35 25 276 4,173 +85
30JUL26 430.00 C 0.58 0.58 0.44 0.35 -0.22 27 37 3,094 +32
30JUL26 440.00 C 0.00 0.00 0.00 0.13 -0.12 29 0 1,508 0
30JUL26 450.00 C 0.00 0.00 0.00 0.05 -0.07 30 0 1,231 0
30JUL26 460.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 2,565 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 46 0 751 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 50 0 408 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 53 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 57 0 361 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 60 0 230 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 64 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 67 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 79 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
31JUL26 285.00 C 0.00 0.00 0.00 114.74 +2.09 0 0 0 0
31JUL26 290.00 C 0.00 0.00 0.00 109.78 +2.12 0 0 0 0
31JUL26 295.00 C 0.00 0.00 0.00 104.67 +2.01 0 0 0 0
31JUL26 300.00 C 0.00 0.00 0.00 99.75 +2.08 0 0 0 0
31JUL26 310.00 C 0.00 0.00 0.00 89.68 +2.00 0 0 0 0
31JUL26 320.00 C 0.00 0.00 0.00 79.78 +2.09 0 0 0 0
31JUL26 330.00 C 0.00 0.00 0.00 69.88 +2.18 39 0 0 0
31JUL26 340.00 C 0.00 0.00 0.00 59.90 +2.17 36 0 0 0
31JUL26 350.00 C 0.00 0.00 0.00 49.96 +2.16 34 0 0 0
31JUL26 360.00 C 0.00 0.00 0.00 40.09 +2.11 32 0 0 0
31JUL26 370.00 C 0.00 0.00 0.00 30.41 +1.97 30 0 0 0
31JUL26 380.00 C 20.49 20.71 20.49 20.95 +2.01 26 60 90 +60
31JUL26 390.00 C 12.34 12.55 11.48 12.51 +1.09 24 62 63 +32
31JUL26 400.00 C 6.50 7.02 5.84 6.19 +0.51 23 131 113 +87
31JUL26 410.00 C 3.03 3.38 2.64 2.72 -0.06 24 467 393 +367
31JUL26 420.00 C 1.23 1.29 1.14 1.06 -0.24 25 132 136 +127
31JUL26 430.00 C 0.48 0.53 0.48 0.40 -0.19 26 33 33 +33
31JUL26 440.00 C 0.00 0.00 0.00 0.13 -0.14 27 0 0 0
31JUL26 450.00 C 0.00 0.00 0.00 0.05 -0.08 29 0 0 0
31JUL26 460.00 C 0.00 0.00 0.00 0.02 -0.05 30 0 0 0
31JUL26 470.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
31JUL26 480.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
31JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
31JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
31JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
31JUL26 520.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 200.07 +2.04 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 195.01 +1.96 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 190.02 +1.95 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 185.04 +1.96 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 180.59 +2.49 81 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 175.30 +2.19 53 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 170.32 +2.19 53 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 165.34 +2.20 53 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 160.36 +2.20 52 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 155.38 +2.20 51 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 150.40 +2.21 50 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 145.64 +2.43 61 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 140.66 +2.44 59 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 135.66 +2.42 56 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 130.70 +2.44 55 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 125.75 +2.48 53 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 120.78 +2.49 51 0 40 0
28AUG26 285.00 C 0.00 0.00 0.00 115.82 +2.51 50 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 110.85 +2.53 48 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 105.89 +2.55 46 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 100.93 +3.26 44 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 90.38 +2.62 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 81.20 +3.51 38 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 70.81 +2.15 28 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 61.05 +2.10 27 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 51.49 +2.01 26 0 63 0
28AUG26 360.00 C 42.00 42.00 42.00 42.24 +1.85 26 20 560 0
28AUG26 370.00 C 0.00 0.00 0.00 33.49 +1.60 25 0 2,144 0
28AUG26 380.00 C 0.00 0.00 0.00 24.68 +0.93 22 0 2,010 0
28AUG26 390.00 C 19.00 19.00 17.79 18.21 +1.14 23 109 1,465 +37
28AUG26 400.00 C 12.53 13.19 11.78 12.22 +0.59 22 188 3,554 +67
28AUG26 410.00 C 9.55 9.55 7.90 8.32 +0.40 23 313 3,492 +134
28AUG26 420.00 C 6.00 6.00 5.10 5.36 +0.12 24 293 3,220 +35
28AUG26 430.00 C 3.40 3.70 3.20 3.45 +0.06 24 384 3,338 +259
28AUG26 440.00 C 2.50 2.50 2.18 2.18 +0.03 25 1,039 2,431 +369
28AUG26 450.00 C 1.38 1.50 1.36 1.36 +0.02 25 207 3,222 -79
28AUG26 460.00 C 0.96 1.00 0.96 0.89 +0.01 26 6 5,475 +5
28AUG26 470.00 C 0.72 0.74 0.72 0.55 +0.01 27 90 1,108 -30
28AUG26 480.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 3,710 0
28AUG26 510.00 C 0.30 0.30 0.30 0.08 0.00 29 100 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.05 0.00 30 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 55 0
28AUG26 550.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 0.00 200.42 +2.32 72 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 195.44 +2.32 70 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 190.45 +2.31 67 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 185.49 +2.33 66 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 180.59 +2.42 67 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 175.51 +2.32 61 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 170.53 +2.32 59 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 165.55 +2.32 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 160.59 +2.35 56 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 155.59 +2.33 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 150.62 +2.34 51 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 145.64 +2.34 50 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 140.66 +2.35 48 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 135.67 +2.34 46 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 130.72 +2.37 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 125.75 +2.38 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 120.79 +2.40 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 115.82 +2.42 40 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 110.85 +2.43 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 105.89 +2.44 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 100.93 +2.46 36 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 91.05 +2.51 34 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 81.20 +2.54 31 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 70.97 +2.07 25 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 61.30 +1.97 25 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 51.94 +1.86 24 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 43.01 +1.66 24 0 944 0
29SEP26 370.00 C 0.00 0.00 0.00 34.71 +1.40 24 0 808 0
29SEP26 380.00 C 26.54 26.54 26.54 26.77 +1.42 23 30 2,142 0
29SEP26 390.00 C 20.12 21.21 20.02 20.16 +0.95 22 9 2,721 -7
29SEP26 400.00 C 15.60 15.60 15.22 14.99 +0.90 23 90 4,370 -56
29SEP26 410.00 C 10.60 11.02 10.30 10.81 +0.40 23 45 4,436 +11
29SEP26 420.00 C 7.94 8.02 7.25 7.75 +0.19 23 180 4,466 +1
29SEP26 430.00 C 0.00 0.00 0.00 5.47 +0.05 24 0 2,919 0
29SEP26 440.00 C 4.20 4.20 4.20 3.80 -0.04 24 4 5,658 +2
29SEP26 450.00 C 2.88 2.88 2.88 2.67 -0.03 24 4 4,357 +4
29SEP26 460.00 C 2.10 2.10 1.92 1.86 -0.13 25 55 1,182 +45
29SEP26 470.00 C 1.63 1.65 1.55 1.24 -0.14 25 74 2,171 +14
29SEP26 480.00 C 0.00 0.00 0.00 0.82 -0.15 25 0 2,464 0
29SEP26 490.00 C 0.93 0.93 0.91 0.55 -0.12 25 73 2,945 +73
29SEP26 500.00 C 0.00 0.00 0.00 0.36 -0.10 25 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.23 -0.07 26 0 799 0
29SEP26 520.00 C 0.00 0.00 0.00 0.14 -0.07 26 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.10 -0.05 26 20 415 +4
29SEP26 540.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 514 0
29SEP26 560.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 633 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 0.00 130.72 +2.37 40 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 125.75 +2.38 38 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 120.79 +2.40 37 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 115.82 +2.41 36 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 110.85 +2.42 34 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 105.89 +2.43 33 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 100.93 +2.46 32 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 91.05 +2.46 30 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 81.39 +2.73 29 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 71.25 +2.09 25 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 61.82 +1.98 24 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 52.78 +1.82 24 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 44.28 +1.58 24 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 36.46 +1.28 24 0 214 0
29OCT26 380.00 C 0.00 0.00 0.00 29.09 +1.17 23 0 397 0
29OCT26 390.00 C 22.83 22.83 22.83 22.72 +0.61 22 22 659 0
29OCT26 400.00 C 18.14 18.24 18.14 17.92 +0.63 23 51 195 -16
29OCT26 410.00 C 13.82 13.82 13.82 13.56 +0.13 23 30 156 0
29OCT26 420.00 C 10.44 10.90 10.44 10.56 +0.17 23 11 660 +11
29OCT26 430.00 C 8.00 8.52 8.00 7.94 -0.01 23 448 642 +408
29OCT26 440.00 C 6.15 6.15 6.15 6.07 +0.04 24 60 205 +50
29OCT26 450.00 C 4.75 4.75 4.75 4.51 -0.08 24 10 360 +10
29OCT26 460.00 C 3.65 3.65 3.65 3.32 -0.22 24 1 442 0
29OCT26 470.00 C 2.80 2.80 2.80 2.39 -0.24 24 5 195 +5
29OCT26 480.00 C 0.00 0.00 0.00 1.74 -0.21 24 0 61 0
29OCT26 490.00 C 0.00 0.00 0.00 1.24 -0.17 24 0 189 0
29OCT26 500.00 C 0.00 0.00 0.00 0.87 -0.14 24 0 5 0
29OCT26 510.00 C 1.15 1.15 1.15 0.61 -0.12 25 20 62 +20
29OCT26 520.00 C 0.00 0.00 0.00 0.43 -0.09 25 0 6 0
30DEC26 200.00 C 0.00 0.00 0.00 200.42 +2.32 54 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 195.44 +2.32 52 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 190.45 +2.31 50 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 185.49 +2.33 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 180.59 +2.42 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 175.51 +2.32 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 170.53 +2.32 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 165.55 +2.32 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 160.59 +2.35 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 155.59 +2.33 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 150.62 +2.34 38 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 145.64 +2.34 37 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 140.66 +2.35 35 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 135.69 +2.36 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 130.72 +2.37 33 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 125.76 +2.39 32 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 120.80 +2.40 31 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 115.85 +2.41 30 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 110.97 +2.46 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 105.89 +2.43 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 102.86 +4.39 35 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 91.05 +2.46 24 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 81.49 +2.59 24 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 72.97 +2.10 26 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 64.44 +1.99 25 0 355 0
30DEC26 350.00 C 0.00 0.00 0.00 56.41 +1.80 25 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 48.90 +1.54 25 0 302 0
30DEC26 370.00 C 41.00 41.00 41.00 42.36 +1.67 25 1 734 +1
30DEC26 380.00 C 34.81 34.81 34.81 35.43 +1.18 24 22 1,369 +22
30DEC26 390.00 C 29.48 30.20 29.48 29.61 +0.76 24 3 1,782 -1
30DEC26 400.00 C 24.50 24.50 24.50 24.74 +0.61 24 3 5,538 0
30DEC26 410.00 C 20.71 21.34 20.71 20.56 +0.47 24 44 4,717 +10
30DEC26 420.00 C 17.77 17.77 17.20 17.09 +0.42 24 672 7,307 +288
30DEC26 430.00 C 15.01 15.01 14.00 14.50 +0.74 25 60 1,283 -30
30DEC26 440.00 C 11.60 11.60 11.60 12.20 +0.86 25 2 1,072 0
30DEC26 450.00 C 9.82 9.82 9.50 10.28 +0.96 25 13 2,786 +8
30DEC26 460.00 C 8.10 8.10 8.10 8.72 +1.08 26 2 4,337 -2
30DEC26 470.00 C 0.00 0.00 0.00 7.31 +1.03 26 0 862 0
30DEC26 480.00 C 5.66 5.66 5.66 6.25 +1.17 27 28 724 +5
30DEC26 490.00 C 0.00 0.00 0.00 5.27 +1.14 27 0 343 0
30DEC26 500.00 C 3.88 3.88 3.88 4.52 +1.26 28 12 1,399 +10
30DEC26 510.00 C 0.00 0.00 0.00 3.86 +1.21 28 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 3.30 +1.22 28 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 2.86 +1.23 29 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 2.44 +1.13 29 0 314 0
30DEC26 550.00 C 0.00 0.00 0.00 2.14 +1.11 30 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 1.87 +1.07 30 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 1.61 +0.96 31 0 74 0
30DEC26 580.00 C 0.00 0.00 0.00 1.44 +0.94 31 0 130 0
30DEC26 590.00 C 0.00 0.00 0.00 1.30 +0.89 31 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 1.19 +0.87 32 0 562 0
30DEC26 610.00 C 0.00 0.00 0.00 1.00 +0.75 32 0 130 0
30DEC26 620.00 C 0.00 0.00 0.00 0.92 +0.72 33 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.83 +0.67 33 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 200.42 +2.32 43 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 195.44 +2.32 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 190.45 +2.31 40 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 185.49 +2.33 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 180.59 +2.42 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 175.51 +2.32 36 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 170.53 +2.32 35 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 165.55 +2.32 33 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 160.59 +2.35 33 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 155.59 +2.33 31 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 150.62 +2.33 30 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 145.72 +2.40 30 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 140.66 +2.29 28 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 135.89 +2.45 28 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 131.45 +3.10 30 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 126.45 +3.08 29 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 121.76 +3.36 28 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 117.07 +3.49 28 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 112.56 +3.52 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 107.92 +3.39 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 103.59 +3.23 28 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 94.37 +2.98 26 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 86.25 +3.38 26 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 77.56 +2.64 25 0 150 0
30MAR27 340.00 C 69.60 70.31 69.51 69.28 +2.12 24 330 1,652 +330
30MAR27 350.00 C 0.00 0.00 0.00 62.32 +0.93 25 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 55.57 +0.83 25 0 856 0
30MAR27 370.00 C 0.00 0.00 0.00 47.93 -0.80 23 0 1,457 0
30MAR27 380.00 C 0.00 0.00 0.00 42.28 +0.45 24 0 1,419 0
30MAR27 390.00 C 0.00 0.00 0.00 37.18 +0.43 24 0 378 0
30MAR27 400.00 C 0.00 0.00 0.00 32.57 +0.24 24 0 3,021 0
30MAR27 410.00 C 0.00 0.00 0.00 28.22 +0.11 24 0 3,452 0
30MAR27 420.00 C 0.00 0.00 0.00 24.75 +0.13 24 0 2,701 0
30MAR27 430.00 C 0.00 0.00 0.00 21.44 +0.08 24 0 375 0
30MAR27 440.00 C 0.00 0.00 0.00 18.69 +0.13 25 0 775 0
30MAR27 450.00 C 0.00 0.00 0.00 16.12 +0.10 25 0 1,112 0
30MAR27 460.00 C 0.00 0.00 0.00 14.00 +0.15 25 0 431 0
30MAR27 470.00 C 11.50 11.50 11.50 12.01 +0.12 25 1 321 +1
30MAR27 480.00 C 10.19 10.19 10.19 10.42 +0.17 25 8 270 0
30MAR27 490.00 C 0.00 0.00 0.00 8.88 +0.16 25 0 631 0
30MAR27 500.00 C 0.00 0.00 0.00 7.72 +0.19 26 0 299 0
30MAR27 510.00 C 0.00 0.00 0.00 6.58 +0.05 26 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 5.69 +0.03 26 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 5.11 +0.31 26 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 4.42 +0.33 27 0 111 0
30MAR27 550.00 C 0.00 0.00 0.00 3.84 +0.34 27 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 3.18 +0.27 27 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 2.73 +0.20 27 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 2.37 +0.23 27 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 2.01 +0.22 27 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.74 +0.19 27 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.52 +0.21 27 0 217 0
30MAR27 620.00 C 0.00 0.00 0.00 1.29 +0.19 27 0 104 0
30MAR27 630.00 C 0.00 0.00 0.00 1.11 +0.16 27 0 147 0
29JUN27 270.00 C 0.00 0.00 0.00 131.98 +3.63 23 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 127.41 +3.81 23 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 122.87 +3.76 23 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 118.38 +3.73 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 113.53 +3.27 22 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 109.14 +3.21 22 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 104.81 +2.92 23 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 96.36 +3.02 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 88.65 +2.98 23 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 81.01 +2.49 23 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 76.37 +2.57 26 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 67.62 +2.52 24 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 61.50 +2.48 24 0 125 0
29JUN27 370.00 C 0.00 0.00 0.00 55.74 +2.51 25 0 131 0
29JUN27 380.00 C 46.34 46.34 46.34 50.44 +2.43 25 1 288 0
29JUN27 390.00 C 0.00 0.00 0.00 45.42 +2.45 25 0 207 0
29JUN27 400.00 C 37.95 37.95 37.40 40.89 +2.31 25 23 219 +6
29JUN27 410.00 C 32.91 32.91 32.91 37.25 +2.97 26 33 176 0
29JUN27 420.00 C 30.18 30.18 30.18 32.78 +1.61 25 1 1,797 +1
29JUN27 430.00 C 0.00 0.00 0.00 29.25 +1.07 25 0 390 0
29JUN27 440.00 C 0.00 0.00 0.00 25.99 +0.37 25 0 566 0
29JUN27 450.00 C 20.89 20.89 20.62 23.15 -0.17 25 30 340 +17
29JUN27 460.00 C 0.00 0.00 0.00 20.38 -0.71 25 0 154 0
29JUN27 470.00 C 0.00 0.00 0.00 18.15 -1.23 25 0 82 0
29JUN27 480.00 C 14.31 14.31 14.31 15.92 -1.77 26 1 122 +1
29JUN27 490.00 C 12.80 12.80 12.80 14.08 -2.02 26 10 65 +10
29JUN27 500.00 C 11.80 11.80 11.80 12.39 -2.51 26 10 103 +10
29JUN27 510.00 C 0.00 0.00 0.00 10.78 -2.93 26 0 8 0
29JUN27 520.00 C 0.00 0.00 0.00 9.54 -2.99 26 0 81 0
29JUN27 530.00 C 0.00 0.00 0.00 8.30 -3.34 26 0 317 0
TOTAL CALL 9,956 225,781 +2,832
24JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
24JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
24JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 82 0 64 0
24JUL26 330.00 P 0.01 0.01 0.01 0.01 0.00 71 190 198 +190
24JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
24JUL26 350.00 P 0.08 0.08 0.07 0.02 +0.01 54 2 28 +1
24JUL26 360.00 P 0.13 0.13 0.08 0.04 +0.03 47 11 46 +1
24JUL26 370.00 P 0.00 0.00 0.00 0.11 +0.04 41 0 215 0
24JUL26 380.00 P 0.38 0.38 0.25 0.32 -0.12 35 9 945 -9
24JUL26 390.00 P 1.00 1.46 0.72 1.07 -0.87 29 1,746 1,188 +83
24JUL26 400.00 P 4.00 5.27 3.50 3.81 -2.24 25 187 491 +126
24JUL26 410.00 P 10.99 10.99 10.99 11.50 -2.61 31 30 205 +30
24JUL26 420.00 P 20.34 20.34 20.34 20.54 -2.41 31 30 30 +30
24JUL26 430.00 P 0.00 0.00 0.00 30.41 -2.29 34 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 40.40 -2.22 0 0 0 0
24JUL26 450.00 P 0.00 0.00 0.00 50.40 -2.20 0 0 0 0
24JUL26 460.00 P 0.00 0.00 0.00 60.40 -2.20 0 0 0 0
24JUL26 470.00 P 0.00 0.00 0.00 70.40 -2.20 0 0 0 0
24JUL26 480.00 P 0.00 0.00 0.00 80.40 -3.92 0 0 0 0
24JUL26 490.00 P 0.00 0.00 0.00 90.40 -3.92 0 0 0 0
24JUL26 500.00 P 0.00 0.00 0.00 100.40 -3.92 0 0 0 0
24JUL26 510.00 P 0.00 0.00 0.00 110.40 -3.57 0 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 120.50 -3.75 123 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 76 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 66 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 63 0 222 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 60 0 899 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 53 0 514 0
30JUL26 320.00 P 0.10 0.10 0.10 0.01 0.00 47 130 761 +7
30JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,324 0
30JUL26 340.00 P 0.17 0.17 0.11 0.03 0.00 39 45 1,408 -15
30JUL26 350.00 P 0.09 0.18 0.09 0.07 -0.01 36 64 2,700 +29
30JUL26 360.00 P 0.26 0.29 0.24 0.17 -0.07 33 36 2,327 -26
30JUL26 370.00 P 0.54 0.58 0.39 0.41 -0.28 30 77 3,604 -61
30JUL26 380.00 P 1.20 1.24 0.84 1.04 -0.65 27 124 3,618 -14
30JUL26 390.00 P 3.30 3.30 2.20 2.50 -1.35 25 1,055 6,707 +397
30JUL26 400.00 P 6.87 7.25 5.70 5.90 -2.44 23 1,376 6,287 +4
30JUL26 410.00 P 13.54 13.70 11.92 12.72 -2.78 25 492 2,932 +332
30JUL26 420.00 P 19.60 22.00 19.60 21.11 -2.54 25 10 1,141 0
30JUL26 430.00 P 30.61 31.09 30.61 30.57 -2.40 27 92 419 0
30JUL26 440.00 P 0.00 0.00 0.00 41.05 -2.55 41 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 51.05 -2.55 48 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 60.40 -2.20 0 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 70.40 -2.20 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 80.40 -3.92 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 90.40 -3.92 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 100.40 -3.92 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 110.40 -3.85 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 120.50 -3.75 75 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 130.40 -3.86 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 140.40 -3.86 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 150.40 -3.86 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 160.40 -3.86 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 170.40 -3.86 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 180.40 -3.85 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 190.40 -3.85 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 200.40 -3.91 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 210.40 -3.91 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 220.40 -3.91 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 230.40 -3.91 0 0 0 0
31JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
31JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
31JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
31JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
31JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
31JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
31JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
31JUL26 340.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
31JUL26 350.00 P 0.20 0.20 0.20 0.08 -0.01 35 5 5 +5
31JUL26 360.00 P 0.30 0.30 0.30 0.20 -0.06 32 1 88 +1
31JUL26 370.00 P 0.53 0.53 0.53 0.50 -0.22 30 5 30 +5
31JUL26 380.00 P 1.23 1.33 1.09 1.24 -0.50 28 26 85 +16
31JUL26 390.00 P 2.53 3.30 2.53 2.90 -1.13 25 124 75 +71
31JUL26 400.00 P 6.15 6.48 6.15 6.53 -1.85 24 70 90 +50
31JUL26 410.00 P 12.81 12.81 12.81 13.30 -2.22 26 30 60 +30
31JUL26 420.00 P 21.06 21.06 21.06 21.25 -2.41 25 30 30 +30
31JUL26 430.00 P 0.00 0.00 0.00 30.60 -2.38 26 0 0 0
31JUL26 440.00 P 0.00 0.00 0.00 41.05 -2.55 39 0 0 0
31JUL26 450.00 P 0.00 0.00 0.00 51.05 -2.55 46 0 0 0
31JUL26 460.00 P 0.00 0.00 0.00 60.40 -2.20 0 0 0 0
31JUL26 470.00 P 0.00 0.00 0.00 70.40 -2.20 0 0 0 0
31JUL26 480.00 P 0.00 0.00 0.00 80.40 -3.92 0 0 0 0
31JUL26 490.00 P 0.00 0.00 0.00 90.40 -3.92 0 0 0 0
31JUL26 500.00 P 0.00 0.00 0.00 100.40 -3.92 0 0 0 0
31JUL26 510.00 P 0.00 0.00 0.00 110.40 -3.85 0 0 0 0
31JUL26 520.00 P 0.00 0.00 0.00 120.50 - 72 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 52 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 31 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.02 0.00 31 0 559 0
28AUG26 310.00 P 0.35 0.35 0.35 0.04 0.00 30 10 1,465 0
28AUG26 320.00 P 0.40 0.40 0.39 0.09 0.00 29 6 588 +6
28AUG26 330.00 P 0.55 0.55 0.55 0.20 -0.02 28 50 1,127 +50
28AUG26 340.00 P 0.83 0.83 0.77 0.41 -0.08 27 70 1,884 -40
28AUG26 350.00 P 1.23 1.23 1.08 0.84 -0.16 26 44 8,938 +11
28AUG26 360.00 P 1.87 1.96 1.69 1.58 -0.34 26 275 5,105 +158
28AUG26 370.00 P 3.03 3.08 2.73 2.75 -0.69 25 211 2,715 +116
28AUG26 380.00 P 4.88 4.90 4.54 4.65 -1.05 24 30 4,159 +2
28AUG26 390.00 P 7.28 8.36 7.28 7.59 -1.41 23 95 4,277 -24
28AUG26 400.00 P 12.30 12.60 11.80 11.87 -1.98 23 313 3,045 +206
28AUG26 410.00 P 18.42 18.46 17.35 18.00 -1.93 24 112 1,984 +50
28AUG26 420.00 P 25.20 25.23 25.20 24.24 -2.69 23 14 4,158 +5
28AUG26 430.00 P 0.00 0.00 0.00 32.97 -2.12 25 0 1,079 0
28AUG26 440.00 P 0.00 0.00 0.00 41.73 -2.15 25 0 114 0
28AUG26 450.00 P 0.00 0.00 0.00 51.05 -2.55 26 0 124 0
28AUG26 460.00 P 0.00 0.00 0.00 60.61 -2.87 26 0 160 0
28AUG26 470.00 P 0.00 0.00 0.00 70.43 -2.20 27 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 80.40 -3.92 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 90.40 -3.92 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 100.40 -3.92 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 110.40 -3.85 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 120.50 -3.75 42 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 130.40 -3.86 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 140.40 -3.86 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 150.40 -3.86 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 160.40 -3.86 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 170.40 -3.87 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 180.40 -3.87 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 190.40 -3.87 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 200.40 -3.91 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 210.40 -3.91 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 220.40 -3.91 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 230.40 -3.91 0 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 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 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 33 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.02 0.00 27 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 315 0
29SEP26 295.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 303 0
29SEP26 300.00 P 0.00 0.00 0.00 0.09 -0.06 25 0 840 0
29SEP26 310.00 P 0.00 0.00 0.00 0.21 -0.09 25 0 1,122 0
29SEP26 320.00 P 1.49 1.49 1.49 0.44 -0.17 25 2 4,535 0
29SEP26 330.00 P 1.64 1.64 1.62 0.86 -0.28 25 30 4,848 +21
29SEP26 340.00 P 2.38 2.38 2.16 1.59 -0.39 25 4 2,773 0
29SEP26 350.00 P 3.20 3.20 3.05 2.72 -0.54 25 120 4,884 -60
29SEP26 360.00 P 5.00 5.00 4.50 4.39 -0.79 24 48 3,742 -35
29SEP26 370.00 P 7.10 7.20 6.60 6.75 -1.07 24 107 6,368 +25
29SEP26 380.00 P 10.04 10.26 9.50 9.82 -1.27 24 65 4,293 +5
29SEP26 390.00 P 14.70 15.00 13.68 13.89 -1.76 24 119 5,108 +53
29SEP26 400.00 P 19.00 20.20 18.51 19.20 -1.80 24 71 4,841 +37
29SEP26 410.00 P 25.20 26.60 24.83 25.35 -2.17 24 367 4,087 -115
29SEP26 420.00 P 33.48 33.48 32.08 32.20 -2.02 24 120 3,796 0
29SEP26 430.00 P 40.20 40.20 40.20 40.03 -2.14 24 5 854 +5
29SEP26 440.00 P 0.00 0.00 0.00 48.42 -2.23 24 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 57.27 -2.27 24 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 66.45 -2.29 25 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 76.78 -3.75 28 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 86.36 -3.90 29 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 96.09 -3.93 31 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 105.87 -3.97 32 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 115.78 -3.94 34 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 125.70 -3.94 35 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 135.64 -3.99 37 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 145.60 -3.96 39 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 155.55 -3.96 41 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 165.51 -3.97 42 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 175.44 -3.97 44 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 185.42 -4.01 46 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 195.38 -3.96 47 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 205.34 -4.00 49 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 215.30 -3.94 50 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 225.25 -3.93 52 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 235.21 -3.93 53 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 42 0
29OCT26 275.00 P 0.00 0.00 0.00 0.05 0.00 26 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.08 0.00 26 0 44 0
29OCT26 285.00 P 0.00 0.00 0.00 0.12 0.00 26 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 10 0
29OCT26 300.00 P 1.14 1.14 1.14 0.32 -0.03 25 2 177 +2
29OCT26 310.00 P 0.00 0.00 0.00 0.60 -0.08 25 0 322 0
29OCT26 320.00 P 0.00 0.00 0.00 1.07 -0.13 25 0 285 0
29OCT26 330.00 P 2.70 2.71 2.70 1.79 -0.23 25 60 391 +38
29OCT26 340.00 P 3.60 3.67 3.60 2.86 -0.37 25 80 351 +50
29OCT26 350.00 P 5.12 5.12 4.64 4.38 -0.56 24 41 486 +40
29OCT26 360.00 P 7.08 7.08 6.50 6.45 -0.79 24 31 398 +11
29OCT26 370.00 P 9.71 9.71 8.73 9.15 -1.09 24 722 1,342 +639
29OCT26 380.00 P 12.72 12.72 12.72 12.36 -1.54 24 1 678 0
29OCT26 390.00 P 16.69 17.20 16.21 16.66 -1.88 23 43 366 +6
29OCT26 400.00 P 0.00 0.00 0.00 21.55 -2.20 23 0 137 0
29OCT26 410.00 P 27.80 27.80 27.80 27.85 -2.16 24 30 30 +30
29OCT26 420.00 P 0.00 0.00 0.00 34.33 -2.22 23 0 42 0
29OCT26 430.00 P 0.00 0.00 0.00 41.83 -2.31 23 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 49.89 -2.36 24 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 58.41 -2.38 24 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 67.30 -2.38 24 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 77.41 -3.79 26 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 86.84 -3.85 27 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 96.80 -3.53 29 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 106.10 -3.93 29 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 116.04 -3.81 31 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 125.78 -3.94 31 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 120 0
30DEC26 230.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.09 +0.03 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.12 +0.04 28 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.16 +0.05 27 0 85 0
30DEC26 260.00 P 0.00 0.00 0.00 0.22 +0.06 28 0 159 0
30DEC26 265.00 P 0.00 0.00 0.00 0.29 +0.07 27 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.38 +0.08 27 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.47 +0.08 27 0 22 0
30DEC26 280.00 P 1.56 1.56 1.56 0.62 +0.09 27 30 250 -30
30DEC26 285.00 P 0.00 0.00 0.00 0.78 +0.12 27 0 134 0
30DEC26 290.00 P 1.85 1.85 1.85 0.96 +0.06 27 2 520 -2
30DEC26 295.00 P 0.00 0.00 0.00 1.21 +0.09 27 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 1.52 +0.08 27 0 5,716 0
30DEC26 310.00 P 0.00 0.00 0.00 2.25 +0.04 26 0 3,411 0
30DEC26 320.00 P 0.00 0.00 0.00 3.23 -0.03 26 0 1,920 0
30DEC26 330.00 P 5.04 5.10 5.04 4.52 -0.13 26 51 1,698 0
30DEC26 340.00 P 0.00 0.00 0.00 6.25 -0.24 26 0 2,070 0
30DEC26 350.00 P 0.00 0.00 0.00 7.92 -0.93 25 0 1,740 0
30DEC26 360.00 P 0.00 0.00 0.00 10.67 -1.07 25 0 1,963 0
30DEC26 370.00 P 13.60 13.60 13.60 13.48 -1.44 24 10 1,778 0
30DEC26 380.00 P 0.00 0.00 0.00 17.29 -1.51 24 0 5,628 0
30DEC26 390.00 P 22.00 22.80 21.45 21.80 -1.57 24 354 3,818 +276
30DEC26 400.00 P 26.69 26.69 26.69 26.69 -1.98 24 2 2,177 0
30DEC26 410.00 P 0.00 0.00 0.00 32.91 -1.74 24 0 2,376 0
30DEC26 420.00 P 39.80 39.80 39.05 40.73 +0.96 26 6 3,462 +4
30DEC26 430.00 P 0.00 0.00 0.00 46.92 -1.23 25 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 54.64 -1.16 25 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 62.75 -1.04 26 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 71.25 -0.96 26 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 79.67 -3.30 26 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 88.30 -3.74 26 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 97.52 -3.80 26 0 392 0
30DEC26 500.00 P 106.52 107.78 106.52 107.78 -3.01 29 76 562 0
30DEC26 510.00 P 0.00 0.00 0.00 116.51 -3.86 27 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 126.21 -3.90 28 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 135.97 -3.95 29 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 145.82 -3.93 30 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 155.68 -3.98 31 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 165.62 -4.00 32 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 175.57 -3.84 33 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 185.50 -3.93 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 195.44 -3.90 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 205.39 -3.95 36 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 215.34 -3.90 37 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 225.29 -3.89 38 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 235.24 -3.90 39 0 0 0
30MAR27 200.00 P 0.72 0.72 0.72 0.01 0.00 26 10 190 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 25 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.19 -0.07 25 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 0.27 -0.09 25 0 162 0
30MAR27 255.00 P 0.00 0.00 0.00 0.35 -0.09 25 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.45 -0.14 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.59 -0.14 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.74 -0.21 25 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 0.96 -0.21 25 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 1.18 -0.28 25 0 183 0
30MAR27 285.00 P 0.00 0.00 0.00 1.48 -0.32 25 0 135 0
30MAR27 290.00 P 0.00 0.00 0.00 1.82 -0.34 25 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 2.27 -0.46 25 0 139 0
30MAR27 300.00 P 0.00 0.00 0.00 2.77 -0.46 25 0 371 0
30MAR27 310.00 P 0.00 0.00 0.00 3.93 -0.63 25 0 364 0
30MAR27 320.00 P 0.00 0.00 0.00 5.39 -0.82 25 0 670 0
30MAR27 330.00 P 9.10 9.17 9.10 7.29 -0.90 25 5 4,363 -5
30MAR27 340.00 P 0.00 0.00 0.00 9.64 -1.07 25 0 922 0
30MAR27 350.00 P 13.80 13.80 13.80 12.38 -1.30 25 1 988 0
30MAR27 360.00 P 17.10 17.10 17.03 15.59 -1.42 25 6 1,152 0
30MAR27 370.00 P 0.00 0.00 0.00 19.43 -1.56 25 0 1,362 0
30MAR27 380.00 P 0.00 0.00 0.00 23.66 -1.78 25 0 1,134 0
30MAR27 390.00 P 0.00 0.00 0.00 28.46 -1.83 25 0 859 0
30MAR27 400.00 P 0.00 0.00 0.00 31.87 -3.98 24 0 3,539 0
30MAR27 410.00 P 0.00 0.00 0.00 39.54 -2.16 26 0 3,343 0
30MAR27 420.00 P 0.00 0.00 0.00 46.16 -2.12 26 0 2,208 0
30MAR27 430.00 P 0.00 0.00 0.00 53.03 -0.57 26 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 58.71 -2.07 25 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 66.21 -2.10 25 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 76.36 -2.12 27 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 84.75 -2.16 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 93.14 -2.52 28 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 101.94 -2.69 29 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 110.51 -3.37 29 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 119.41 -3.74 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 128.50 -3.81 29 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 137.65 -3.86 29 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 147.27 -3.55 29 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 156.45 -3.88 29 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 166.10 -3.95 29 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 175.88 -3.93 30 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 185.70 -3.95 30 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 195.55 -4.00 31 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 205.43 -3.99 32 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 215.36 -3.97 33 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 225.32 -3.86 34 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 235.28 -3.86 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.08 +0.18 26 0 55 0
29JUN27 275.00 P 0.00 0.00 0.00 2.44 +0.26 26 0 136 0
29JUN27 280.00 P 4.57 4.57 4.57 2.86 +0.23 26 7 198 -7
29JUN27 285.00 P 0.00 0.00 0.00 3.45 +0.33 26 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 4.00 +0.39 26 0 207 0
29JUN27 295.00 P 0.00 0.00 0.00 4.71 +0.30 26 0 26 0
29JUN27 300.00 P 0.00 0.00 0.00 5.42 +0.31 26 0 427 0
29JUN27 310.00 P 0.00 0.00 0.00 7.13 +0.36 26 0 334 0
29JUN27 320.00 P 10.23 10.24 10.05 9.07 +0.38 26 105 998 +99
29JUN27 330.00 P 0.00 0.00 0.00 11.57 +0.41 26 0 382 0
29JUN27 340.00 P 15.30 15.30 14.92 14.32 +0.41 26 11 384 0
29JUN27 350.00 P 18.45 18.45 17.87 17.55 +0.43 26 3 570 +1
29JUN27 360.00 P 21.40 21.54 21.00 21.19 +0.39 26 12 760 -2
29JUN27 370.00 P 25.60 25.60 25.60 24.97 +0.16 26 2 169 -2
29JUN27 380.00 P 29.60 29.60 29.60 29.30 -0.15 26 1 245 -1
29JUN27 390.00 P 0.00 0.00 0.00 33.74 -0.57 26 0 104 0
29JUN27 400.00 P 39.20 39.80 39.00 39.08 -0.78 26 91 174 +72
29JUN27 410.00 P 0.00 0.00 0.00 44.89 -0.71 26 0 85 0
29JUN27 420.00 P 52.25 52.25 52.25 51.70 -0.87 27 40 238 +40
29JUN27 430.00 P 58.83 58.83 58.83 58.53 -1.19 27 40 80 +40
29JUN27 440.00 P 0.00 0.00 0.00 65.47 -1.89 27 0 111 0
29JUN27 450.00 P 0.00 0.00 0.00 72.81 -2.44 27 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 80.36 -2.98 28 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 88.42 -3.15 28 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 96.53 -3.55 28 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 104.86 -3.66 28 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 113.38 -3.66 29 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 122.07 -3.72 29 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 130.88 -3.76 29 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 139.81 -3.54 29 0 55 0
TOTAL PUT 10,160 224,215 +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 7.59 +0.01 123 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.09 +0.01 114 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.59 +0.01 106 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.08 0.00 93 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.58 0.00 85 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.08 0.00 77 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.58 +0.02 70 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.13 +0.07 77 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.06 0.00 37 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 2.06 -0.01 25 0 62 0
30JUL26 23.00 C 0.00 0.00 0.00 1.13 -0.04 26 0 75 0
30JUL26 24.00 C 0.00 0.00 0.00 0.43 -0.07 26 0 222 0
30JUL26 25.00 C 0.20 0.20 0.20 0.11 -0.05 27 4 88 +4
30JUL26 26.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 94 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.70 +0.11 73 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.21 +0.08 69 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.71 +0.11 64 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.22 +0.11 61 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.72 +0.11 56 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.23 +0.11 52 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.74 +0.13 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.13 +0.01 31 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.16 -0.01 27 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 2.27 -0.02 27 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.51 -0.02 27 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.94 +0.03 28 0 88 0
28AUG26 25.00 C 0.00 0.00 0.00 0.52 +0.01 28 0 85 0
28AUG26 26.00 C 0.27 0.27 0.27 0.26 -0.01 28 1 50 0
28AUG26 27.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 66 0
28AUG26 28.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 20 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.01 28 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 37 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 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 7.73 +0.11 65 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.24 +0.11 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.75 +0.12 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.25 +0.11 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.76 +0.11 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.27 +0.11 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.77 +0.09 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.14 -0.01 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.21 0.00 27 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 2.35 -0.01 27 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.67 -0.01 28 0 42 0
29SEP26 24.00 C 1.04 1.04 1.04 1.08 +0.02 28 15 181 0
29SEP26 25.00 C 0.00 0.00 0.00 0.65 -0.02 27 0 60 0
29SEP26 26.00 C 0.00 0.00 0.00 0.37 -0.01 27 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.01 27 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 0.01 -0.01 27 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 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 7.75 +0.13 60 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.24 +0.11 55 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.75 +0.11 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.25 +0.11 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.76 +0.10 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.27 +0.10 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.77 +0.08 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.15 0.00 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.22 0.00 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.38 0.00 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.73 0.00 27 0 25 0
29OCT26 24.00 C 0.00 0.00 0.00 1.16 +0.01 26 0 113 0
29OCT26 25.00 C 0.72 0.72 0.72 0.75 0.00 26 15 15 -15
29OCT26 26.00 C 0.00 0.00 0.00 0.46 0.00 26 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.16 0.00 26 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.75 +0.13 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.24 +0.11 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.75 +0.11 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.27 +0.11 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.78 +0.10 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.28 +0.08 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.78 +0.04 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.17 -0.01 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.29 0.00 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.52 -0.01 25 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.88 -0.01 25 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.41 0.00 25 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 1.01 +0.01 25 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 0.72 0.00 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 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 0.00 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 0.00 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 7.75 +0.11 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.26 +0.11 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.78 +0.10 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.30 +0.09 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.81 +0.06 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.33 +0.03 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.86 0.00 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.29 0.00 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.52 0.00 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.85 0.00 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.28 -0.01 25 0 32 0
30MAR27 24.00 C 0.00 0.00 0.00 1.81 -0.01 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.44 +0.02 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.11 +0.03 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.84 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.66 +0.03 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 0.00 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 0.00 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 -0.01 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 7.77 +0.11 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.30 +0.09 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.84 +0.11 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.36 +0.08 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.91 +0.06 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.47 +0.05 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.07 +0.03 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.57 -0.03 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.92 +0.05 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.26 +0.04 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.67 +0.02 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.19 -0.01 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.81 0.00 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.47 -0.01 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.19 0.00 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.96 0.00 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.77 0.00 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.61 0.00 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.38 0.00 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.30 0.00 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
TOTAL CALL 35 5,232 -11
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 43 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 109 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 112 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,504 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 264 0
30JUL26 23.00 P 0.10 0.10 0.10 0.08 -0.04 27 31 89 -31
30JUL26 24.00 P 0.46 0.46 0.38 0.40 -0.06 28 2 734 0
30JUL26 25.00 P 0.00 0.00 0.00 1.05 -0.05 27 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 1.97 -0.01 28 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.96 0.00 0 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 3.96 0.00 0 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 4.96 0.00 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.96 0.00 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.96 0.00 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.96 0.00 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.96 0.00 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.96 0.00 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.96 0.00 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.96 0.00 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.96 0.00 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.06 -0.01 28 0 64 0
28AUG26 22.00 P 0.18 0.18 0.18 0.17 -0.01 28 68 110 -60
28AUG26 23.00 P 0.00 0.00 0.00 0.41 -0.02 28 0 86 0
28AUG26 24.00 P 0.74 0.74 0.74 0.79 -0.04 27 5 157 +5
28AUG26 25.00 P 0.00 0.00 0.00 1.39 -0.03 27 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 2.15 -0.02 27 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 3.02 -0.01 27 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.97 0.00 27 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.96 -0.01 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.96 -0.01 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.96 -0.01 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.96 -0.01 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.96 -0.01 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.96 -0.01 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.96 0.00 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.96 -0.01 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.96 0.00 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 29 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 28 0 45 0
29SEP26 20.00 P 0.16 0.16 0.16 0.12 -0.01 27 2 41 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.52 -0.03 26 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 -0.02 26 0 36 0
29SEP26 24.00 P 0.00 0.00 0.00 1.43 -0.01 26 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 2.08 -0.01 25 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 2.86 -0.01 24 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.80 0.00 27 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.72 +0.03 27 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.53 -0.12 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.50 -0.12 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.48 -0.13 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.47 -0.12 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.47 -0.11 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.46 -0.11 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.46 -0.10 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.45 -0.11 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.44 -0.11 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.44 -0.10 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.43 -0.11 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 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.08 0.00 26 0 32 0
29OCT26 19.50 P 0.16 0.16 0.16 0.12 -0.01 26 2 2 +2
29OCT26 20.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.37 -0.01 26 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.65 -0.02 26 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 1.03 -0.03 25 0 16 0
29OCT26 24.00 P 0.00 0.00 0.00 1.55 0.00 24 0 34 0
29OCT26 25.00 P 0.00 0.00 0.00 2.19 0.00 24 0 26 0
29OCT26 26.00 P 0.00 0.00 0.00 2.94 -0.01 23 0 6 0
29OCT26 27.00 P 0.00 0.00 0.00 3.86 0.00 25 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.76 +0.04 26 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.56 -0.10 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.52 -0.11 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.50 -0.11 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.49 -0.10 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.47 -0.11 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 0.05 -0.01 24 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 0.22 0.22 0.22 0.17 0.00 25 8 10 +8
30DEC26 19.50 P 0.00 0.00 0.00 0.23 -0.01 25 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 -0.01 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.55 -0.01 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 -0.03 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.25 -0.04 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 1.77 -0.03 24 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 2.46 -0.01 25 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.19 0.00 25 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.99 0.00 25 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.76 -0.02 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.59 -0.10 0 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.54 -0.10 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.50 -0.11 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.49 -0.10 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.47 -0.11 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.46 -0.11 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.46 -0.10 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.45 -0.11 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.44 -0.11 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.44 -0.10 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.43 -0.11 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 0.00 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 -0.01 25 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 0.00 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.54 -0.01 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.82 -0.01 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.14 -0.03 24 0 9 0
30MAR27 23.00 P 0.00 0.00 0.00 1.56 -0.01 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.07 -0.01 24 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.75 -0.01 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.44 0.00 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.20 0.00 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.86 -0.03 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.70 -0.06 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.59 -0.09 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.54 -0.09 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.49 -0.11 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.48 -0.10 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.46 -0.11 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.46 -0.10 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.45 -0.11 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.44 -0.11 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.44 -0.10 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.43 -0.11 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 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.09 0.00 26 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 1.49 0.00 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 0.00 26 0 12 0
29JUN27 25.00 P 0.00 0.00 0.00 3.13 0.00 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.81 0.00 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.53 -0.02 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.28 -0.06 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.07 -0.09 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.91 -0.10 25 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.79 -0.10 25 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.69 -0.10 23 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.61 -0.10 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.54 -0.11 0 0 0 0
TOTAL PUT 118 7,458 -76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 156.500
24JUL26 122.50 C 0.00 0.00 0.00 34.03 -1.31 69 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 31.53 -1.31 0 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 29.03 -1.31 0 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 26.53 -1.31 0 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 24.03 -1.31 0 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 21.53 -1.32 0 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 19.04 -1.31 52 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 16.54 -1.32 45 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 14.05 -1.32 42 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 11.57 -1.33 40 0 7 0
24JUL26 147.50 C 0.00 0.00 0.00 9.11 -1.35 36 0 0 0
24JUL26 150.00 C 0.00 0.00 0.00 6.61 -1.46 27 0 14 0
24JUL26 152.50 C 0.00 0.00 0.00 4.38 -1.42 29 0 1 0
24JUL26 155.00 C 2.70 2.70 2.23 2.43 -1.19 27 168 114 +9
24JUL26 157.50 C 1.10 1.10 0.80 1.02 -0.95 25 284 144 -13
24JUL26 160.00 C 0.40 0.40 0.35 0.41 -0.50 27 84 270 -57
24JUL26 162.50 C 0.00 0.00 0.00 0.15 -0.19 29 0 93 0
24JUL26 165.00 C 0.03 0.03 0.03 0.05 -0.05 30 6 259 0
24JUL26 167.50 C 0.00 0.00 0.00 0.02 0.00 33 0 15 0
24JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
24JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
24JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 86.55 -1.31 0 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 84.05 -1.31 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 81.55 -1.31 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 79.06 -1.30 136 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 76.56 -1.31 123 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 74.06 -1.31 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 71.56 -1.31 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 69.06 -1.31 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 66.57 -1.30 110 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 64.07 -1.31 101 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 61.57 -1.31 86 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 59.07 -1.31 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 56.57 -1.31 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 54.08 -1.30 87 0 461 0
30JUL26 105.00 C 0.00 0.00 0.00 51.58 -1.31 79 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 49.08 -1.31 70 0 0 0
30JUL26 110.00 C 46.17 46.17 46.17 46.58 -1.31 0 30 744 0
30JUL26 112.50 C 0.00 0.00 0.00 44.08 -1.31 0 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 41.58 -1.31 0 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 39.09 -1.31 59 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 36.59 -1.31 53 0 20 0
30JUL26 122.50 C 0.00 0.00 0.00 34.09 -1.31 43 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 31.59 -1.31 0 0 124 0
30JUL26 127.50 C 0.00 0.00 0.00 29.10 -1.31 46 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 26.60 -1.31 40 10 321 -10
30JUL26 132.50 C 0.00 0.00 0.00 24.11 -1.31 40 0 156 0
30JUL26 135.00 C 0.00 0.00 0.00 21.61 -1.32 36 1 271 -1
30JUL26 137.50 C 0.00 0.00 0.00 19.13 -1.85 35 0 597 0
30JUL26 140.00 C 16.70 16.70 16.50 16.65 -1.87 33 30 718 0
30JUL26 142.50 C 13.50 13.50 13.50 14.53 -1.00 44 10 913 -10
30JUL26 145.00 C 12.20 12.20 12.20 11.59 -1.52 0 5 1,575 0
30JUL26 147.50 C 9.08 9.08 9.08 9.70 -1.05 35 1 1,748 0
30JUL26 150.00 C 6.50 6.50 6.50 7.17 -1.31 27 7 1,502 -7
30JUL26 152.50 C 4.50 4.50 4.50 4.93 -1.23 23 25 1,153 -25
30JUL26 155.00 C 3.12 3.62 2.82 3.17 -1.18 23 97 1,809 -66
30JUL26 157.50 C 1.94 1.96 1.60 1.77 -0.96 22 727 2,788 +191
30JUL26 160.00 C 1.10 1.11 0.88 0.97 -0.74 22 165 2,505 +9
30JUL26 162.50 C 0.64 0.64 0.44 0.49 -0.53 23 581 2,985 +147
30JUL26 165.00 C 0.29 0.29 0.22 0.24 -0.35 24 161 1,907 -99
30JUL26 167.50 C 0.15 0.15 0.15 0.11 -0.21 24 2 1,833 0
30JUL26 170.00 C 0.00 0.00 0.00 0.05 -0.12 25 0 915 0
30JUL26 172.50 C 0.00 0.00 0.00 0.02 -0.07 25 0 562 0
30JUL26 175.00 C 0.05 0.05 0.05 0.01 -0.04 27 300 788 -50
30JUL26 177.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 33 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 522 0
31JUL26 127.50 C 0.00 0.00 0.00 29.10 -1.31 0 0 0 0
31JUL26 130.00 C 0.00 0.00 0.00 26.61 -1.31 38 0 0 0
31JUL26 132.50 C 0.00 0.00 0.00 24.11 -1.31 32 0 0 0
31JUL26 135.00 C 0.00 0.00 0.00 21.61 -1.32 24 0 0 0
31JUL26 137.50 C 0.00 0.00 0.00 19.13 -1.85 32 0 0 0
31JUL26 140.00 C 0.00 0.00 0.00 16.65 -1.87 30 0 0 0
31JUL26 142.50 C 0.00 0.00 0.00 14.53 -1.00 41 0 0 0
31JUL26 145.00 C 0.00 0.00 0.00 11.75 -1.36 27 0 0 0
31JUL26 147.50 C 0.00 0.00 0.00 9.70 -1.05 33 0 0 0
31JUL26 150.00 C 0.00 0.00 0.00 7.18 -1.30 26 0 1 0
31JUL26 152.50 C 0.00 0.00 0.00 5.16 -1.05 25 0 0 0
31JUL26 155.00 C 0.00 0.00 0.00 3.34 -1.08 23 2 2 +2
31JUL26 157.50 C 0.00 0.00 0.00 2.02 -0.90 23 0 51 0
31JUL26 160.00 C 1.02 1.02 1.02 1.14 -0.68 23 1 3 0
31JUL26 162.50 C 0.60 0.60 0.60 0.58 -0.48 23 8 43 +8
31JUL26 165.00 C 0.35 0.35 0.35 0.29 -0.30 24 5 49 +5
31JUL26 167.50 C 0.20 0.20 0.20 0.12 -0.20 23 5 0 -5
31JUL26 170.00 C 0.00 0.00 0.00 0.05 -0.12 24 0 0 0
31JUL26 172.50 C 0.00 0.00 0.00 0.02 -0.07 24 0 0 0
31JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 0 0
31JUL26 177.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
31JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
31JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
31JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
31JUL26 187.50 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 87.90 -0.04 165 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 85.41 -0.04 159 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 82.95 0.00 154 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 79.15 -1.31 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 77.49 -0.47 130 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 74.16 -1.31 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 71.67 -1.30 67 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 69.17 -1.31 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 66.68 -1.30 61 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 64.18 -1.31 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 61.68 -1.31 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 59.19 -1.31 44 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 56.69 -1.31 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 54.20 -1.31 41 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 51.70 -1.31 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 49.21 -1.31 37 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 46.71 -1.31 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 44.08 -1.45 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 41.58 -1.45 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 39.09 -1.45 0 0 0 0
28AUG26 120.00 C 36.23 36.25 36.23 36.74 -1.31 31 33 1,267 -14
28AUG26 122.50 C 0.00 0.00 0.00 34.27 -1.29 34 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 31.81 -1.27 34 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 29.31 -1.30 31 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 26.86 -1.29 31 10 70 +10
28AUG26 132.50 C 0.00 0.00 0.00 24.43 -1.29 31 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 22.05 -1.27 30 1 298 +1
28AUG26 137.50 C 0.00 0.00 0.00 19.71 -1.27 30 0 493 0
28AUG26 140.00 C 0.00 0.00 0.00 17.44 -1.22 30 0 573 0
28AUG26 142.50 C 0.00 0.00 0.00 15.26 -0.69 29 0 376 0
28AUG26 145.00 C 0.00 0.00 0.00 13.18 -1.15 29 0 507 0
28AUG26 147.50 C 0.00 0.00 0.00 11.48 -0.85 30 0 2,796 0
28AUG26 150.00 C 0.00 0.00 0.00 9.65 -0.51 30 0 1,965 0
28AUG26 152.50 C 0.00 0.00 0.00 7.59 -1.22 27 0 575 0
28AUG26 155.00 C 6.53 6.53 6.10 6.20 -0.81 27 231 1,110 +14
28AUG26 157.50 C 4.89 4.95 4.89 5.05 -0.61 27 3 685 +1
28AUG26 160.00 C 4.05 4.05 3.82 3.87 -0.80 27 12 697 +8
28AUG26 162.50 C 3.33 3.33 3.03 3.08 -0.71 27 43 1,202 +9
28AUG26 165.00 C 2.48 2.50 2.31 2.38 -0.72 27 31 1,468 +21
28AUG26 167.50 C 1.86 1.86 1.86 1.85 -0.66 28 25 358 0
28AUG26 170.00 C 1.60 1.60 1.39 1.40 -0.61 28 96 708 +11
28AUG26 172.50 C 1.11 1.11 1.11 1.06 -0.58 28 1 719 0
28AUG26 175.00 C 0.80 0.83 0.80 0.78 -0.54 28 5 446 +1
28AUG26 177.50 C 0.59 0.59 0.59 0.56 -0.49 28 1 212 0
28AUG26 180.00 C 0.00 0.00 0.00 0.40 -0.46 28 0 338 0
28AUG26 182.50 C 0.00 0.00 0.00 0.29 -0.39 28 0 62 0
28AUG26 185.00 C 0.25 0.25 0.25 0.20 -0.36 28 25 257 0
28AUG26 187.50 C 0.00 0.00 0.00 0.14 -0.30 28 0 336 0
28AUG26 190.00 C 0.00 0.00 0.00 0.10 -0.27 28 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.07 -0.22 29 0 220 0
28AUG26 195.00 C 0.00 0.00 0.00 0.05 -0.19 29 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.03 -0.17 28 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.02 -0.14 29 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 -0.11 29 0 0 0
28AUG26 210.00 C 0.04 0.04 0.03 0.01 -0.07 31 300 300 +300
29SEP26 70.00 C 0.00 0.00 0.00 87.90 -0.04 124 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 85.41 -0.04 119 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 82.95 0.00 115 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 79.15 -1.31 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 77.49 -0.47 98 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 74.16 -1.31 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 71.67 -1.30 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 69.17 -1.31 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 66.68 -1.30 49 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 64.18 -1.31 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 61.68 -1.31 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 59.19 -1.31 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 56.69 -1.31 0 0 262 0
29SEP26 102.50 C 0.00 0.00 0.00 54.20 -1.31 35 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.70 -1.31 0 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 49.21 -1.31 32 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 46.71 -1.31 0 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 44.22 -1.31 29 0 354 0
29SEP26 115.00 C 0.00 0.00 0.00 41.68 -1.36 0 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 40.07 -1.31 48 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 36.78 -2.18 30 0 1,349 0
29SEP26 122.50 C 0.00 0.00 0.00 34.43 -1.18 33 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 32.04 -1.13 32 0 1,875 0
29SEP26 127.50 C 0.00 0.00 0.00 29.49 -1.26 29 0 396 0
29SEP26 130.00 C 27.09 27.11 27.04 27.29 -1.11 31 90 989 +60
29SEP26 132.50 C 0.00 0.00 0.00 24.99 -0.99 30 0 685 0
29SEP26 135.00 C 22.83 22.83 22.83 23.25 -0.41 33 20 1,148 -20
29SEP26 137.50 C 0.00 0.00 0.00 20.37 -1.19 28 0 1,058 0
29SEP26 140.00 C 0.00 0.00 0.00 18.29 -1.73 28 0 9,722 0
29SEP26 142.50 C 0.00 0.00 0.00 16.29 -1.10 27 0 1,347 0
29SEP26 145.00 C 0.00 0.00 0.00 14.40 -0.97 27 0 10,344 0
29SEP26 147.50 C 0.00 0.00 0.00 12.59 -1.06 27 0 923 0
29SEP26 150.00 C 0.00 0.00 0.00 10.93 -1.00 27 0 2,453 0
29SEP26 152.50 C 9.18 9.18 9.18 9.33 -0.81 26 1 412 +1
29SEP26 155.00 C 0.00 0.00 0.00 7.90 -0.75 26 0 920 0
29SEP26 157.50 C 7.02 7.02 6.58 6.70 -0.65 26 3 764 +1
29SEP26 160.00 C 5.69 5.69 5.49 5.65 -0.58 26 72 966 +2
29SEP26 162.50 C 4.55 4.60 4.55 4.69 -0.56 26 2 969 0
29SEP26 165.00 C 3.92 3.92 3.92 3.90 -0.54 26 1 8,463 -1
29SEP26 167.50 C 3.38 3.38 3.38 3.19 -0.41 26 1 901 0
29SEP26 170.00 C 0.00 0.00 0.00 2.62 -0.38 26 0 723 0
29SEP26 172.50 C 0.00 0.00 0.00 2.13 -0.34 26 0 219 0
29SEP26 175.00 C 1.75 1.82 1.75 1.72 -0.28 26 2 309 0
29SEP26 177.50 C 0.00 0.00 0.00 1.36 -0.27 26 0 345 0
29SEP26 180.00 C 1.20 1.20 1.20 1.11 -0.16 26 10 215 0
29SEP26 182.50 C 0.00 0.00 0.00 0.89 -0.12 26 0 55 0
29SEP26 185.00 C 0.00 0.00 0.00 0.70 -0.07 26 0 46 0
29SEP26 187.50 C 0.00 0.00 0.00 0.54 -0.06 26 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.43 -0.02 27 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 0.32 -0.02 26 0 32 0
29SEP26 195.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 237 0
29SEP26 197.50 C 0.00 0.00 0.00 0.19 -0.01 27 0 8 0
29SEP26 200.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 32 0
29OCT26 117.50 C 0.00 0.00 0.00 40.07 -1.31 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 37.46 -1.50 35 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 35.11 -0.50 34 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 32.78 -0.45 33 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 30.48 -0.46 32 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 27.80 -0.90 28 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 25.63 -1.29 28 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 23.51 -1.26 28 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 21.45 -1.26 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 19.49 -1.21 28 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 17.57 -1.21 27 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 16.13 -0.81 28 0 65 0
29OCT26 147.50 C 0.00 0.00 0.00 14.07 -1.10 27 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 12.48 -0.65 27 0 98 0
29OCT26 152.50 C 11.10 11.10 11.10 10.95 -0.86 26 30 123 0
29OCT26 155.00 C 0.00 0.00 0.00 9.57 -0.70 26 0 122 0
29OCT26 157.50 C 0.00 0.00 0.00 8.36 -0.63 26 0 130 0
29OCT26 160.00 C 7.08 7.08 7.08 7.25 -0.47 26 250 897 +220
29OCT26 162.50 C 6.13 6.13 6.13 6.24 -0.52 26 30 259 0
29OCT26 165.00 C 0.00 0.00 0.00 5.37 -0.52 26 0 88 0
29OCT26 167.50 C 0.00 0.00 0.00 4.59 -0.53 26 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 3.92 -0.51 26 0 383 0
29OCT26 172.50 C 0.00 0.00 0.00 3.32 -0.52 26 0 120 0
29OCT26 175.00 C 0.00 0.00 0.00 2.81 -0.50 26 0 28 0
29OCT26 177.50 C 0.00 0.00 0.00 2.35 -0.50 26 0 19 0
29OCT26 180.00 C 0.00 0.00 0.00 1.98 -0.47 26 0 54 0
29OCT26 182.50 C 0.00 0.00 0.00 1.68 -0.41 26 0 190 0
29OCT26 185.00 C 0.00 0.00 0.00 1.42 -0.38 26 0 8 0
29OCT26 187.50 C 0.00 0.00 0.00 1.17 -0.34 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 87.90 -0.04 77 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 85.41 -0.04 74 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 82.95 -0.02 71 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 79.17 -1.33 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 77.49 -0.56 59 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 74.16 -1.44 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 71.78 -1.37 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 69.32 -1.38 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 66.68 -1.58 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 64.42 -1.41 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 61.68 -1.72 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 59.19 -1.80 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 56.69 -1.89 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 54.43 -1.75 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 52.22 -1.59 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 49.65 -0.87 25 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 47.18 -0.84 24 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 44.96 -0.62 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 42.80 -0.45 29 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 40.49 -0.89 29 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 38.19 -0.77 29 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 35.11 -2.57 22 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 33.70 -0.73 28 0 416 0
30DEC26 127.50 C 0.00 0.00 0.00 31.42 -0.89 27 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 29.53 -1.96 28 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 27.47 -0.78 28 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 25.47 -1.63 28 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 23.55 -1.58 27 0 794 0
30DEC26 140.00 C 21.00 21.00 21.00 21.49 -1.69 27 20 774 +20
30DEC26 142.50 C 0.00 0.00 0.00 19.89 -1.46 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 18.12 -1.39 27 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 16.16 -1.91 25 0 302 0
30DEC26 150.00 C 0.00 0.00 0.00 15.01 -1.12 26 0 1,876 0
30DEC26 152.50 C 0.00 0.00 0.00 13.07 -1.03 25 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 11.73 -0.92 25 0 221 0
30DEC26 157.50 C 0.00 0.00 0.00 10.52 -0.71 25 0 550 0
30DEC26 160.00 C 0.00 0.00 0.00 9.41 -0.55 25 0 2,353 0
30DEC26 162.50 C 0.00 0.00 0.00 8.39 -0.58 25 0 930 0
30DEC26 165.00 C 7.36 7.36 7.36 7.50 -0.66 25 3 289 +3
30DEC26 167.50 C 0.00 0.00 0.00 6.65 -0.71 25 0 190 0
30DEC26 170.00 C 5.83 5.83 5.83 5.93 -0.73 25 3 468 -3
30DEC26 172.50 C 0.00 0.00 0.00 5.21 -0.82 25 0 197 0
30DEC26 175.00 C 0.00 0.00 0.00 4.64 -0.76 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 4.07 -0.85 25 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 3.58 -0.86 25 0 90 0
30DEC26 182.50 C 0.00 0.00 0.00 3.15 -0.84 25 0 160 0
30DEC26 185.00 C 0.00 0.00 0.00 2.73 -0.91 25 0 64 0
30DEC26 187.50 C 2.33 2.38 2.33 2.41 -0.88 25 66 196 +66
30DEC26 190.00 C 0.00 0.00 0.00 2.09 -0.86 25 0 209 0
30DEC26 192.50 C 0.00 0.00 0.00 1.81 -0.89 25 0 100 0
30DEC26 195.00 C 1.57 1.57 1.57 1.58 -0.87 25 45 79 +35
30DEC26 197.50 C 0.00 0.00 0.00 1.39 -0.89 26 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 1.25 -0.82 26 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.90 -0.83 26 0 66 0
30DEC26 210.00 C 0.00 0.00 0.00 0.67 -0.76 26 0 717 0
30MAR27 70.00 C 0.00 0.00 0.00 87.90 -0.48 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 85.41 -0.52 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 82.95 -0.53 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 79.42 -1.61 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 77.49 -1.10 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 74.58 -1.56 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 72.18 -0.97 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 69.53 -1.17 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 67.39 -0.87 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 64.89 -0.94 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 62.66 -0.74 26 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 60.29 -0.70 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 57.94 -0.67 28 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 55.60 -0.67 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 53.26 -0.68 28 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 50.94 -0.61 28 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 48.63 -0.61 28 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 46.35 -0.61 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 43.96 -0.73 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 41.85 -0.60 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 39.64 -0.60 27 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 37.61 -0.47 27 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 35.33 -0.67 26 0 1,303 0
30MAR27 127.50 C 0.00 0.00 0.00 33.21 -0.69 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 31.15 -0.69 25 0 681 0
30MAR27 132.50 C 0.00 0.00 0.00 29.77 -0.07 27 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 27.91 -0.06 27 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 26.15 -0.87 27 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 24.45 -0.89 27 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 22.76 -0.91 27 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 21.23 -0.87 27 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 19.70 -0.91 26 0 184 0
30MAR27 150.00 C 17.23 17.23 17.11 18.26 -0.86 26 50 685 +50
30MAR27 152.50 C 0.00 0.00 0.00 16.41 -0.86 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 15.11 -0.90 25 0 288 0
30MAR27 157.50 C 0.00 0.00 0.00 13.95 -0.84 25 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 12.83 -0.89 25 0 166 0
30MAR27 162.50 C 0.00 0.00 0.00 11.80 -0.82 25 0 90 0
30MAR27 165.00 C 0.00 0.00 0.00 10.94 -0.64 26 0 93 0
30MAR27 167.50 C 0.00 0.00 0.00 10.09 -0.58 26 0 95 0
30MAR27 170.00 C 0.00 0.00 0.00 9.25 -0.50 26 0 632 0
30MAR27 172.50 C 0.00 0.00 0.00 8.56 -0.34 26 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 7.88 -0.28 26 0 522 0
30MAR27 177.50 C 0.00 0.00 0.00 7.21 -0.21 26 0 38 0
30MAR27 180.00 C 0.00 0.00 0.00 6.64 -0.09 26 0 112 0
30MAR27 182.50 C 0.00 0.00 0.00 6.12 -0.02 26 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 5.61 +0.05 27 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 5.12 +0.13 27 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.73 +0.18 27 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 4.34 +0.24 27 0 0 0
30MAR27 195.00 C 2.98 2.98 2.98 3.96 +0.31 27 30 152 +30
30MAR27 197.50 C 0.00 0.00 0.00 3.63 +0.32 27 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 3.35 +0.28 27 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 2.79 +0.35 27 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 2.36 +0.41 28 0 283 0
29JUN27 105.00 C 0.00 0.00 0.00 53.48 -1.12 0 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 51.20 -0.74 18 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 48.95 -0.85 20 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 46.72 -0.94 21 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 44.51 -1.09 21 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 42.35 -1.19 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 40.21 -1.30 22 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 38.11 -1.45 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.05 -1.57 22 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 34.04 -1.67 22 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 32.08 -1.82 22 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 30.97 -1.11 24 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 29.19 -1.13 24 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 27.56 -1.98 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 25.94 -1.88 25 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 24.41 -1.76 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 22.97 -1.64 25 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 21.53 -1.53 25 0 3 0
29JUN27 150.00 C 18.38 18.38 18.38 20.24 -1.33 25 5 26 +5
29JUN27 152.50 C 0.00 0.00 0.00 18.42 -1.17 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 17.22 -1.04 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 16.16 -0.80 24 0 65 0
29JUN27 160.00 C 0.00 0.00 0.00 15.15 -0.67 25 0 299 0
29JUN27 162.50 C 0.00 0.00 0.00 14.05 -0.61 25 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 13.05 -0.64 25 0 2 0
29JUN27 167.50 C 0.00 0.00 0.00 12.14 -0.75 25 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 11.22 -0.88 25 0 12 0
29JUN27 172.50 C 0.00 0.00 0.00 10.34 -0.97 25 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 9.60 -1.00 25 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 8.86 -1.12 25 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 8.11 -1.26 25 0 14 0
29JUN27 182.50 C 0.00 0.00 0.00 7.49 -1.26 25 0 7 0
29JUN27 185.00 C 0.00 0.00 0.00 6.90 -1.31 25 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 6.32 -1.43 25 0 3 0
TOTAL CALL 4,266 132,984 +859
24JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
24JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
24JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
24JUL26 140.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 72 0
24JUL26 142.50 P 0.03 0.03 0.02 0.02 -0.01 44 74 189 +74
24JUL26 145.00 P 0.06 0.06 0.06 0.04 -0.02 41 150 163 -99
24JUL26 147.50 P 0.10 0.11 0.10 0.08 -0.03 37 55 474 +50
24JUL26 150.00 P 0.20 0.20 0.15 0.18 -0.05 34 10 203 +3
24JUL26 152.50 P 0.55 0.55 0.37 0.42 -0.03 31 125 354 +122
24JUL26 155.00 P 1.40 1.40 0.95 0.95 +0.04 28 53 241 0
24JUL26 157.50 P 2.45 2.45 1.88 2.07 +0.33 27 525 488 +259
24JUL26 160.00 P 4.25 4.25 4.14 4.01 +0.82 30 30 40 +5
24JUL26 162.50 P 0.00 0.00 0.00 6.12 +1.12 29 0 0 0
24JUL26 165.00 P 0.00 0.00 0.00 8.53 +1.27 30 0 1 0
24JUL26 167.50 P 0.00 0.00 0.00 11.00 +1.30 0 0 0 0
24JUL26 170.00 P 0.00 0.00 0.00 13.50 +1.30 0 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 16.00 +1.30 0 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 18.50 +1.30 0 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 21.00 +1.30 0 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 23.50 +1.30 0 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 26.00 +1.30 0 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 28.50 +0.55 0 0 0 0
24JUL26 187.50 P 0.00 0.00 0.00 31.46 +0.90 127 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 144 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 137 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 131 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 120 0 94 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 114 0 518 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 109 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 103 0 111 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 98 0 224 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 93 0 137 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 88 0 794 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,639 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 74 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5,142 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 65 0 859 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 60 0 895 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 56 0 815 0
30JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,995 0
30JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,993 0
30JUL26 130.00 P 0.05 0.05 0.05 0.01 0.00 43 5 3,238 0
30JUL26 132.50 P 0.06 0.06 0.06 0.01 0.00 39 10 2,580 -10
30JUL26 135.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2,807 0
30JUL26 137.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 2,757 0
30JUL26 140.00 P 0.12 0.12 0.10 0.06 -0.01 34 40 1,739 +4
30JUL26 142.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 3,173 0
30JUL26 145.00 P 0.23 0.23 0.19 0.17 -0.02 30 111 2,124 -71
30JUL26 147.50 P 0.42 0.42 0.32 0.30 -0.04 28 17 3,018 +5
30JUL26 150.00 P 0.66 0.66 0.53 0.54 -0.03 27 38 2,717 -20
30JUL26 152.50 P 1.25 1.25 0.91 0.95 -0.01 25 170 3,124 -75
30JUL26 155.00 P 1.93 1.93 1.60 1.65 +0.10 24 1,078 2,202 +349
30JUL26 157.50 P 2.82 2.82 2.82 2.80 +0.34 23 10 396 +10
30JUL26 160.00 P 4.73 4.73 4.73 4.49 +0.58 24 5 119 +5
30JUL26 162.50 P 0.00 0.00 0.00 6.41 +0.76 23 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 8.66 +0.96 24 0 34 0
30JUL26 167.50 P 0.00 0.00 0.00 11.05 +1.11 24 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 13.51 +1.21 26 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 16.00 +1.27 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 18.50 +1.30 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 21.00 +1.30 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 23.50 +1.30 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 26.00 +1.30 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 28.55 +0.60 52 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 31.46 +0.90 74 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 33.53 +0.47 57 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 36.45 +0.89 83 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 38.95 +0.89 87 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 41.45 +0.88 90 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 43.95 +0.89 94 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 48.95 +0.89 101 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 53.94 +0.88 108 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
31JUL26 137.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
31JUL26 140.00 P 0.13 0.13 0.13 0.06 -0.01 33 8 10 +8
31JUL26 142.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 5 0
31JUL26 145.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
31JUL26 147.50 P 0.42 0.43 0.40 0.30 -0.04 27 38 142 +38
31JUL26 150.00 P 0.69 0.70 0.66 0.57 0.00 26 66 85 +65
31JUL26 152.50 P 1.13 1.21 1.03 1.05 +0.05 25 59 83 +58
31JUL26 155.00 P 1.96 1.97 1.85 1.83 +0.17 24 118 123 +118
31JUL26 157.50 P 0.00 0.00 0.00 3.01 +0.36 24 0 0 0
31JUL26 160.00 P 0.00 0.00 0.00 4.49 +0.42 23 0 0 0
31JUL26 162.50 P 0.00 0.00 0.00 6.50 +0.83 23 0 0 0
31JUL26 165.00 P 0.00 0.00 0.00 8.69 +0.99 23 0 0 0
31JUL26 167.50 P 0.00 0.00 0.00 11.05 +1.11 23 0 0 0
31JUL26 170.00 P 0.00 0.00 0.00 13.51 +1.21 25 0 0 0
31JUL26 172.50 P 0.00 0.00 0.00 16.00 +1.27 0 0 0 0
31JUL26 175.00 P 0.00 0.00 0.00 18.50 +1.30 0 0 0 0
31JUL26 177.50 P 0.00 0.00 0.00 21.00 +1.30 0 0 0 0
31JUL26 180.00 P 0.00 0.00 0.00 23.50 +1.30 0 0 0 0
31JUL26 182.50 P 0.00 0.00 0.00 26.00 +1.30 0 0 0 0
31JUL26 185.00 P 0.00 0.00 0.00 28.55 +0.53 50 0 0 0
31JUL26 187.50 P 0.00 0.00 0.00 31.46 +0.87 71 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 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 42 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 40 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 38 0 899 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 33 0 313 0
28AUG26 117.50 P 0.00 0.00 0.00 0.02 0.00 33 0 852 0
28AUG26 120.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 1,333 0
28AUG26 122.50 P 0.27 0.27 0.24 0.06 +0.02 33 7 950 +1
28AUG26 125.00 P 0.30 0.30 0.29 0.09 +0.02 32 109 1,877 +45
28AUG26 127.50 P 0.38 0.38 0.38 0.14 +0.03 32 80 1,012 +80
28AUG26 130.00 P 0.49 0.50 0.49 0.21 +0.03 31 62 2,378 +61
28AUG26 132.50 P 0.00 0.00 0.00 0.32 +0.05 31 0 1,873 0
28AUG26 135.00 P 0.74 0.74 0.74 0.47 +0.06 31 15 1,645 +15
28AUG26 137.50 P 0.97 0.97 0.90 0.69 +0.09 30 31 1,322 -14
28AUG26 140.00 P 1.14 1.28 1.11 0.98 +0.12 30 38 1,513 -7
28AUG26 142.50 P 1.58 1.58 1.49 1.36 +0.16 30 4 2,185 -2
28AUG26 145.00 P 1.89 2.00 1.89 1.85 +0.20 29 41 1,900 +25
28AUG26 147.50 P 2.61 2.61 2.52 2.42 +0.20 29 8 1,148 +1
28AUG26 150.00 P 3.45 3.45 3.15 3.10 +0.16 28 25 571 +2
28AUG26 152.50 P 3.96 4.15 3.94 3.99 +0.19 28 224 735 +175
28AUG26 155.00 P 4.86 5.16 4.86 5.08 +0.26 28 36 251 +10
28AUG26 157.50 P 6.50 6.50 6.50 6.31 +0.30 27 10 197 0
28AUG26 160.00 P 0.00 0.00 0.00 7.81 +0.32 27 0 189 0
28AUG26 162.50 P 0.00 0.00 0.00 9.38 +0.15 27 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 11.11 +0.30 26 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 13.23 +0.57 28 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 15.29 +0.64 28 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 17.46 +0.68 28 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 19.69 +0.74 28 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 21.99 +0.80 28 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 24.33 +0.84 28 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 26.73 +0.92 28 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 29.15 +0.35 28 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 31.83 +0.47 34 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 34.25 +0.41 34 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 36.72 +0.42 36 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 39.21 +0.44 37 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 41.69 +0.25 39 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 44.17 +0.55 40 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 49.16 +0.57 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 54.14 -0.12 46 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 53 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 0.00 0.00 0.00 0.01 0.00 43 0 490 0
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 0.00 0.00 0.00 0.01 0.00 33 0 1,937 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3,234 0
29SEP26 107.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 710 0
29SEP26 110.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 5,055 0
29SEP26 112.50 P 0.30 0.30 0.30 0.05 +0.01 31 2 3,770 +2
29SEP26 115.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 2,085 0
29SEP26 117.50 P 0.00 0.00 0.00 0.11 +0.03 30 0 1,908 0
29SEP26 120.00 P 0.50 0.50 0.50 0.16 +0.04 30 5 1,500 0
29SEP26 122.50 P 0.58 0.58 0.58 0.22 +0.04 30 10 4,969 0
29SEP26 125.00 P 0.68 0.68 0.68 0.32 +0.06 29 5 4,426 -5
29SEP26 127.50 P 0.80 0.80 0.80 0.45 +0.08 29 1 1,055 +1
29SEP26 130.00 P 1.01 1.01 0.96 0.60 +0.08 29 72 1,794 +53
29SEP26 132.50 P 1.19 1.19 1.17 0.83 +0.11 29 15 2,501 +15
29SEP26 135.00 P 1.42 1.42 1.37 1.11 +0.15 28 17 1,907 +17
29SEP26 137.50 P 1.72 1.72 1.72 1.43 +0.14 28 1 1,842 0
29SEP26 140.00 P 2.12 2.12 1.96 1.87 +0.18 28 47 7,751 +44
29SEP26 142.50 P 2.46 2.55 2.46 2.39 +0.23 28 6 888 +3
29SEP26 145.00 P 0.00 0.00 0.00 2.99 +0.23 27 0 1,059 0
29SEP26 147.50 P 3.78 3.78 3.78 3.65 +0.18 27 1 354 0
29SEP26 150.00 P 4.50 4.60 4.45 4.45 +0.18 27 113 242 +98
29SEP26 152.50 P 5.45 5.45 5.45 5.40 +0.18 26 16 405 +16
29SEP26 155.00 P 6.37 6.77 6.37 6.50 +0.26 26 65 368 +56
29SEP26 157.50 P 7.98 7.98 7.81 7.74 +0.24 26 71 241 +6
29SEP26 160.00 P 9.28 9.31 9.23 9.18 +0.32 26 11 167 +6
29SEP26 162.50 P 0.00 0.00 0.00 10.75 +0.41 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 12.48 +0.76 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 14.29 +0.83 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 16.22 +0.91 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 18.25 +1.02 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.35 +1.06 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 22.54 +1.13 26 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 24.78 +1.19 26 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 27.08 +0.45 26 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 29.42 +0.41 26 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 32.02 +0.59 29 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 34.42 +0.58 29 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 36.84 +0.54 30 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 39.29 +0.52 31 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 41.71 +0.27 31 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 44.17 +0.54 31 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 49.16 +0.57 34 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 54.18 -0.08 37 0 0 0
29OCT26 117.50 P 0.74 0.74 0.74 0.28 -0.02 30 4 125 +4
29OCT26 120.00 P 0.00 0.00 0.00 0.39 -0.01 30 17 32 +16
29OCT26 122.50 P 0.00 0.00 0.00 0.52 -0.01 29 0 36 0
29OCT26 125.00 P 1.12 1.12 1.12 0.68 -0.01 29 5 68 +5
29OCT26 127.50 P 0.00 0.00 0.00 0.89 0.00 29 0 61 0
29OCT26 130.00 P 0.00 0.00 0.00 1.13 +0.01 29 0 124 0
29OCT26 132.50 P 0.00 0.00 0.00 1.46 +0.02 29 0 50 0
29OCT26 135.00 P 2.14 2.14 2.14 1.83 +0.05 28 27 92 -27
29OCT26 137.50 P 0.00 0.00 0.00 2.27 +0.06 28 0 268 0
29OCT26 140.00 P 0.00 0.00 0.00 2.81 +0.11 28 17 193 0
29OCT26 142.50 P 3.50 3.50 3.50 3.39 +0.11 28 10 114 +10
29OCT26 145.00 P 0.00 0.00 0.00 4.06 +0.11 27 0 150 0
29OCT26 147.50 P 0.00 0.00 0.00 4.80 +0.11 27 0 106 0
29OCT26 150.00 P 5.75 5.86 5.75 5.64 +0.10 26 24 207 +23
29OCT26 152.50 P 0.00 0.00 0.00 6.62 +0.15 26 0 92 0
29OCT26 155.00 P 0.00 0.00 0.00 7.72 +0.20 26 0 93 0
29OCT26 157.50 P 0.00 0.00 0.00 8.98 +0.25 26 0 120 0
29OCT26 160.00 P 0.00 0.00 0.00 10.46 +0.41 26 0 54 0
29OCT26 162.50 P 0.00 0.00 0.00 11.89 +0.35 26 0 60 0
29OCT26 165.00 P 0.00 0.00 0.00 13.59 +0.65 26 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 15.35 +0.68 26 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 17.19 +0.71 26 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 19.12 +0.74 26 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 21.13 +0.77 26 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 23.21 +0.80 26 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 25.36 +0.84 26 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 27.57 +0.34 26 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 29.95 +0.47 27 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 32.26 +0.50 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 263 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 80 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 932 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 -0.05 32 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 -0.06 33 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.03 -0.07 33 0 374 0
30DEC26 90.00 P 0.00 0.00 0.00 0.04 -0.08 32 0 830 0
30DEC26 92.50 P 0.00 0.00 0.00 0.06 -0.10 32 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.08 -0.12 32 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.10 -0.16 31 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.14 -0.19 31 0 2,884 0
30DEC26 102.50 P 0.00 0.00 0.00 0.18 -0.22 31 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.25 -0.24 31 0 193 0
30DEC26 107.50 P 0.00 0.00 0.00 0.31 -0.28 30 0 330 0
30DEC26 110.00 P 1.00 1.00 1.00 0.41 -0.31 30 1 1,101 +1
30DEC26 112.50 P 0.00 0.00 0.00 0.51 -0.35 30 0 2,703 0
30DEC26 115.00 P 0.00 0.00 0.00 0.68 -0.33 30 0 1,785 0
30DEC26 117.50 P 1.35 1.35 1.35 0.81 -0.41 29 1 3,243 +1
30DEC26 120.00 P 0.00 0.00 0.00 1.05 -0.37 29 0 1,869 0
30DEC26 122.50 P 1.74 1.74 1.74 1.24 -0.44 29 1 1,306 +1
30DEC26 125.00 P 0.00 0.00 0.00 1.56 -0.40 29 0 3,605 0
30DEC26 127.50 P 0.00 0.00 0.00 1.82 -0.39 28 0 789 0
30DEC26 130.00 P 2.55 2.55 2.55 2.26 -0.26 28 2 1,967 0
30DEC26 132.50 P 2.98 2.98 2.98 2.69 -0.24 28 1 279 +1
30DEC26 135.00 P 3.49 3.49 3.49 3.18 -0.17 28 20 1,185 +20
30DEC26 137.50 P 0.00 0.00 0.00 3.75 -0.09 28 0 349 0
30DEC26 140.00 P 4.50 4.50 4.50 4.36 -0.09 27 12 920 +12
30DEC26 142.50 P 0.00 0.00 0.00 5.08 +0.09 27 0 770 0
30DEC26 145.00 P 5.97 5.97 5.97 5.79 +0.08 27 1 635 0
30DEC26 147.50 P 0.00 0.00 0.00 6.61 +0.10 27 0 340 0
30DEC26 150.00 P 7.39 7.73 7.39 7.54 +0.15 26 46 1,885 +45
30DEC26 152.50 P 8.71 8.71 8.71 8.61 +0.22 26 3 202 +2
30DEC26 155.00 P 0.00 0.00 0.00 9.72 +0.25 26 0 95 0
30DEC26 157.50 P 0.00 0.00 0.00 11.01 +0.47 26 0 87 0
30DEC26 160.00 P 0.00 0.00 0.00 12.39 +0.63 26 0 79 0
30DEC26 162.50 P 13.94 13.94 13.94 13.94 +0.64 26 8 48 0
30DEC26 165.00 P 0.00 0.00 0.00 15.22 +0.21 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 16.87 +0.62 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.64 +0.59 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 20.43 +0.52 25 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 22.36 +0.56 25 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 24.32 +0.51 25 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 26.35 +0.50 26 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 28.45 +0.09 26 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 30.92 +0.44 27 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 33.08 +0.43 27 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 35.30 +0.49 27 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 37.55 +0.51 27 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 39.76 +0.40 26 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 42.19 +0.53 27 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 44.54 +0.56 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 49.31 +0.51 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 54.25 -0.01 29 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 30 0 148 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 -0.03 28 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.03 -0.03 29 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.04 -0.04 29 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.05 -0.05 28 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 103 0
30MAR27 92.50 P 0.00 0.00 0.00 0.11 -0.05 28 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.15 -0.05 28 0 343 0
30MAR27 97.50 P 0.00 0.00 0.00 0.21 -0.05 28 0 171 0
30MAR27 100.00 P 0.00 0.00 0.00 0.29 -0.04 28 0 227 0
30MAR27 102.50 P 0.00 0.00 0.00 0.36 -0.04 28 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.48 -0.01 28 0 343 0
30MAR27 107.50 P 0.00 0.00 0.00 0.59 0.00 28 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 0.78 +0.06 28 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 0.93 +0.07 28 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 1.17 +0.16 27 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 1.41 +0.19 27 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 1.73 +0.27 27 0 1,148 0
30MAR27 122.50 P 0.00 0.00 0.00 2.07 +0.26 27 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 2.47 +0.30 27 0 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 3.01 +0.37 27 0 431 0
30MAR27 130.00 P 0.00 0.00 0.00 3.50 +0.38 27 0 951 0
30MAR27 132.50 P 0.00 0.00 0.00 4.12 +0.43 27 0 387 0
30MAR27 135.00 P 5.78 5.78 5.78 4.73 +0.40 27 11 149 -2
30MAR27 137.50 P 0.00 0.00 0.00 5.46 +0.46 27 0 172 0
30MAR27 140.00 P 0.00 0.00 0.00 6.24 +0.43 27 0 222 0
30MAR27 142.50 P 0.00 0.00 0.00 7.06 +0.44 27 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 8.02 +0.46 27 0 132 0
30MAR27 147.50 P 0.00 0.00 0.00 9.00 +0.44 27 0 112 0
30MAR27 150.00 P 0.00 0.00 0.00 10.07 +0.49 27 0 257 0
30MAR27 152.50 P 0.00 0.00 0.00 11.24 +0.45 27 0 243 0
30MAR27 155.00 P 0.00 0.00 0.00 12.42 +0.42 27 0 225 0
30MAR27 157.50 P 0.00 0.00 0.00 13.75 +0.47 27 0 40 0
30MAR27 160.00 P 0.00 0.00 0.00 15.13 +0.44 27 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 16.61 +0.52 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 18.27 +0.69 27 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 19.36 +0.74 26 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.01 +0.83 26 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 22.81 +0.98 27 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 24.63 +0.35 27 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 26.47 +0.37 27 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 29.26 +1.27 29 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 31.31 +1.34 29 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 33.38 +1.41 29 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 35.50 +1.48 30 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 37.69 +1.53 30 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 39.91 +1.58 31 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 42.14 +1.62 31 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.38 +1.57 31 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.73 +1.62 32 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 51.25 +1.43 32 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 55.66 +1.00 32 0 2,378 0
29JUN27 105.00 P 2.31 2.31 2.30 0.48 -0.50 24 4 281 +4
29JUN27 107.50 P 0.00 0.00 0.00 0.59 -0.55 24 0 83 0
29JUN27 110.00 P 0.00 0.00 0.00 0.78 -0.59 24 0 13 0
29JUN27 112.50 P 3.00 3.00 3.00 0.93 -0.67 24 1 35 +1
29JUN27 115.00 P 0.00 0.00 0.00 1.17 -0.74 24 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 1.41 -0.82 24 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 1.77 -0.88 24 0 166 0
29JUN27 122.50 P 0.00 0.00 0.00 2.14 -0.96 24 0 291 0
29JUN27 125.00 P 4.79 4.79 4.79 2.63 -0.91 24 2 91 +2
29JUN27 127.50 P 0.00 0.00 0.00 3.13 -0.91 24 0 70 0
29JUN27 130.00 P 6.00 6.00 6.00 3.73 -0.90 24 5 206 +5
29JUN27 132.50 P 0.00 0.00 0.00 4.40 -0.82 25 0 47 0
29JUN27 135.00 P 0.00 0.00 0.00 5.10 -0.78 25 0 157 0
29JUN27 137.50 P 0.00 0.00 0.00 5.94 -0.69 25 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 6.79 -0.59 25 0 323 0
29JUN27 142.50 P 9.71 9.71 9.71 7.76 -0.46 25 2 54 0
29JUN27 145.00 P 10.51 10.51 10.51 8.81 -0.33 25 3 56 +3
29JUN27 147.50 P 12.04 12.04 12.04 9.87 -0.21 25 1 6 0
29JUN27 150.00 P 12.68 12.77 12.68 11.08 -0.02 26 6 46 +6
29JUN27 152.50 P 0.00 0.00 0.00 12.35 +0.13 26 0 86 0
29JUN27 155.00 P 0.00 0.00 0.00 13.63 +0.28 26 0 3 0
29JUN27 157.50 P 0.00 0.00 0.00 15.06 +0.51 26 0 9 0
29JUN27 160.00 P 0.00 0.00 0.00 16.54 +0.67 26 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 17.95 +0.74 26 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 19.47 +0.70 26 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 20.45 -0.03 25 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 22.02 -0.19 25 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 23.64 -0.32 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 26.15 +0.35 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 27.96 +0.24 27 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 29.80 +0.14 27 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 31.76 +0.14 27 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 33.76 +0.10 27 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 35.78 +0.02 27 0 0 0
TOTAL PUT 4,178 189,227 +1,735
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$ 6.940
30JUL26 4.70 C 0.00 0.00 0.00 2.25 +0.07 117 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.15 +0.07 111 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.05 +0.07 106 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.95 +0.07 100 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.70 +0.07 87 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.45 +0.07 74 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.20 +0.07 61 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.95 +0.07 49 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.71 +0.07 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.46 +0.07 32 0 567 0
30JUL26 6.75 C 0.25 0.25 0.25 0.21 +0.05 17 10 1,989 -10
30JUL26 7.00 C 0.05 0.12 0.05 0.07 +0.04 21 1,561 1,606 +1,100
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 376 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 60 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.28 +0.09 72 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.18 +0.10 69 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.08 +0.10 65 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.98 +0.10 62 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.73 +0.10 54 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.49 +0.11 50 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.24 +0.09 42 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.99 +0.09 34 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.74 +0.08 27 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.50 +0.05 21 0 229 0
28AUG26 6.75 C 0.29 0.29 0.29 0.29 +0.03 18 30 840 +30
28AUG26 7.00 C 0.15 0.20 0.15 0.15 +0.01 18 50 1,000 +20
28AUG26 7.25 C 0.08 0.10 0.08 0.07 +0.01 19 110 498 +80
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 20 0 314 0
28AUG26 7.75 C 0.02 0.02 0.02 0.01 0.00 20 7 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 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 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.28 +0.09 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.18 +0.10 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.08 +0.10 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.98 +0.10 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.74 +0.11 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.49 +0.11 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 +0.09 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.99 +0.09 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.74 +0.07 23 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.50 +0.05 18 0 98 0
29SEP26 6.75 C 0.37 0.37 0.34 0.31 +0.04 18 39 139 +39
29SEP26 7.00 C 0.22 0.22 0.22 0.18 +0.03 18 24 494 +24
29SEP26 7.25 C 0.12 0.12 0.12 0.10 +0.02 19 130 777 +130
29SEP26 7.50 C 0.06 0.07 0.06 0.05 +0.01 19 50 301 0
29SEP26 7.75 C 0.03 0.03 0.03 0.02 0.00 19 159 225 +159
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 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 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 2.28 +0.08 52 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.18 +0.08 50 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.08 +0.10 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.98 +0.10 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.74 +0.11 42 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.49 +0.11 36 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.24 +0.09 31 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.99 +0.09 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.74 +0.07 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.50 +0.05 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.32 +0.04 16 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.19 +0.02 16 0 28 0
29OCT26 7.25 C 0.12 0.12 0.12 0.11 +0.01 17 10 10 +10
29OCT26 7.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 52 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 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 21 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
29OCT26 9.25 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 2.28 +0.08 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.18 +0.08 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.08 +0.08 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.98 +0.10 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.74 +0.11 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.49 +0.11 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.24 +0.09 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.99 +0.08 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.76 +0.06 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 +0.05 17 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 +0.04 16 0 200 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 +0.01 15 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.01 16 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 0.00 16 0 689 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 16 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 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 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 23 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 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.28 +0.08 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.18 +0.08 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.08 +0.08 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.98 +0.10 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.74 +0.11 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.50 +0.10 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.27 +0.09 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.05 +0.09 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.85 +0.08 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.67 +0.06 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 +0.07 18 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 +0.06 18 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 +0.03 17 0 155 0
30MAR27 7.50 C 0.21 0.21 0.21 0.20 +0.02 17 3 314 +3
30MAR27 7.75 C 0.00 0.00 0.00 0.15 +0.02 18 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 17 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 18 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 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.30 +0.10 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.21 +0.11 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.11 +0.10 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.01 +0.10 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.78 +0.11 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.55 +0.10 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.33 +0.10 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.12 +0.04 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.92 +0.02 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.75 +0.01 17 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.60 +0.01 17 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.49 +0.02 18 0 184 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 0.00 18 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 0.00 18 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 0.00 18 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 0.00 18 0 103 0
29JUN27 8.25 C 0.13 0.13 0.13 0.14 +0.01 18 3 3 +3
29JUN27 8.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 0.00 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 0.04 -0.01 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
TOTAL CALL 2,186 14,862 +1,588
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 0.00 119 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 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 54 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 823 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,547 0
30JUL26 6.75 P 0.02 0.02 0.01 0.02 -0.01 19 12 3,373 -2
30JUL26 7.00 P 0.09 0.11 0.06 0.13 -0.03 22 281 646 +241
30JUL26 7.25 P 0.27 0.27 0.27 0.32 -0.05 22 30 30 +30
30JUL26 7.50 P 0.00 0.00 0.00 0.56 -0.06 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.31 -0.09 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.56 -0.09 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.31 -0.09 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.56 -0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.81 -0.09 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 140 0
28AUG26 6.25 P 0.02 0.02 0.02 0.01 -0.01 20 5 1,240 0
28AUG26 6.50 P 0.03 0.03 0.03 0.03 -0.02 19 225 2,625 -225
28AUG26 6.75 P 0.07 0.10 0.07 0.09 -0.03 19 268 2,319 +245
28AUG26 7.00 P 0.20 0.22 0.17 0.20 -0.05 19 502 781 +452
28AUG26 7.25 P 0.00 0.00 0.00 0.37 -0.06 20 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.59 -0.06 23 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 0.83 -0.04 27 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.07 -0.08 29 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.31 -0.10 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.56 -0.11 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.81 -0.11 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.06 -0.11 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.31 -0.11 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.56 -0.10 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.81 -0.10 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 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 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 21 0 850 0
29SEP26 6.25 P 0.03 0.03 0.03 0.04 -0.01 19 312 1,511 0
29SEP26 6.50 P 0.08 0.08 0.08 0.08 -0.02 18 60 1,120 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.03 18 0 981 0
29SEP26 7.00 P 0.26 0.29 0.26 0.32 -0.03 19 11 305 +11
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.04 20 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 -0.05 19 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 -0.05 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 -0.09 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 -0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 -0.10 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 -0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.64 -0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 -0.10 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.14 -0.10 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 444 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 -0.01 17 0 867 0
29OCT26 6.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 569 0
29OCT26 6.75 P 0.00 0.00 0.00 0.18 -0.04 16 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.33 -0.04 17 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.50 -0.05 17 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.70 -0.05 17 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.92 -0.06 17 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.16 -0.09 18 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.40 -0.10 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.65 -0.10 17 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.14 -0.10 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.39 - 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 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 360 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 508 0
30DEC26 6.25 P 0.09 0.09 0.09 0.07 -0.02 16 2 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.03 16 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.04 16 0 1,137 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.06 16 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 -0.04 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 -0.06 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 -0.05 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 -0.09 17 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 -0.10 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.65 -0.10 15 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 -0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 -0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 -0.10 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.14 -0.10 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 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 -0.01 18 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 -0.01 17 0 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 -0.02 17 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 -0.04 17 0 685 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 -0.06 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.76 -0.05 17 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 -0.05 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.18 -0.09 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 -0.10 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.65 -0.10 15 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.14 -0.11 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.64 -0.10 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 -0.10 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.14 -0.10 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 321 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 -0.01 19 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 -0.03 18 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.20 -0.03 19 0 216 0
29JUN27 6.50 P 0.29 0.29 0.29 0.29 -0.04 19 5 54 -5
29JUN27 6.75 P 0.00 0.00 0.00 0.39 -0.05 18 0 184 0
29JUN27 7.00 P 0.00 0.00 0.00 0.53 -0.05 19 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.68 -0.06 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.85 -0.04 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.02 -0.06 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.26 -0.06 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.48 -0.07 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.71 -0.07 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.94 -0.09 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.17 -0.10 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.41 -0.09 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.64 -0.10 0 0 0 0
TOTAL PUT 1,713 29,482 +747
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$ 27.740
30JUL26 18.00 C 0.00 0.00 0.00 9.74 +0.40 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.27 +0.43 114 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.79 +0.45 120 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.26 +0.42 88 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.79 +0.45 105 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.77 +0.43 80 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.76 +0.42 58 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.76 +0.46 46 0 45 0
30JUL26 24.00 C 0.00 0.00 0.00 3.76 +0.46 36 0 242 0
30JUL26 25.00 C 0.00 0.00 0.00 2.76 +0.44 25 0 109 0
30JUL26 26.00 C 1.80 1.80 1.80 1.80 +0.38 28 6 67 -6
30JUL26 27.00 C 1.00 1.00 1.00 0.96 +0.25 28 15 199 -15
30JUL26 28.00 C 0.31 0.31 0.31 0.39 +0.11 28 10 308 0
30JUL26 29.00 C 0.00 0.00 0.00 0.13 +0.05 30 0 125 0
30JUL26 30.00 C 0.04 0.04 0.04 0.03 +0.01 30 25 101 +25
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 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 87 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 93 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 104 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 109 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.82 +0.44 62 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.32 +0.44 58 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.80 +0.42 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.31 +0.43 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.82 +0.43 46 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 6.77 +0.37 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.85 +0.44 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.83 +0.45 29 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 3.87 +0.43 28 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 2.96 +0.39 28 0 92 0
28AUG26 26.00 C 0.00 0.00 0.00 2.14 +0.33 28 0 46 0
28AUG26 27.00 C 1.21 1.21 1.21 1.42 +0.22 27 15 72 +2
28AUG26 28.00 C 0.77 0.92 0.77 0.92 +0.18 28 6 110 -1
28AUG26 29.00 C 0.56 0.56 0.56 0.54 +0.11 27 3 119 0
28AUG26 30.00 C 0.28 0.32 0.28 0.31 +0.08 28 6 87 +6
28AUG26 31.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 9.82 +0.43 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.32 +0.43 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.83 +0.43 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.31 +0.41 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.84 +0.43 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.81 +0.39 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.85 +0.41 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.85 +0.44 27 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 3.91 +0.42 27 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 3.04 +0.38 27 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 2.26 +0.27 27 0 95 0
29SEP26 27.00 C 1.47 1.47 1.47 1.60 +0.23 26 2 57 +2
29SEP26 28.00 C 1.16 1.16 1.11 1.11 +0.18 27 11 73 +5
29SEP26 29.00 C 0.75 0.75 0.75 0.75 +0.15 27 5 85 -5
29SEP26 30.00 C 0.00 0.00 0.00 0.47 +0.10 27 0 742 0
29SEP26 31.00 C 0.35 0.35 0.34 0.29 +0.07 27 30 624 +30
29SEP26 32.00 C 0.00 0.00 0.00 0.17 +0.04 27 0 186 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 262 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 9.83 +0.44 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.32 +0.42 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.83 +0.43 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.31 +0.41 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.84 +0.43 38 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.81 +0.39 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.85 +0.39 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.86 +0.42 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.96 +0.40 26 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.12 +0.35 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.38 +0.25 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.78 +0.21 26 0 49 0
29OCT26 28.00 C 1.29 1.29 1.29 1.29 +0.15 26 9 16 +9
29OCT26 29.00 C 0.00 0.00 0.00 0.93 +0.13 26 0 5 0
29OCT26 30.00 C 0.00 0.00 0.00 0.65 +0.11 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.44 +0.08 26 0 10 0
29OCT26 32.00 C 0.00 0.00 0.00 0.29 +0.05 26 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 4 0
29OCT26 35.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.83 +0.44 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.32 +0.42 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.83 +0.43 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.31 +0.41 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.84 +0.43 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.81 +0.37 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.86 +0.35 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.96 +0.39 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.11 +0.34 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.36 +0.30 25 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 2.71 +0.25 25 0 65 0
30DEC26 27.00 C 0.00 0.00 0.00 2.14 +0.19 25 0 29 0
30DEC26 28.00 C 0.00 0.00 0.00 1.67 +0.16 25 0 176 0
30DEC26 29.00 C 0.00 0.00 0.00 1.31 +0.13 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.99 +0.09 25 0 212 0
30DEC26 31.00 C 0.00 0.00 0.00 0.74 +0.07 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 +0.05 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.39 +0.04 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 0.00 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 0.00 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 0.00 25 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 9.83 +0.43 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.32 +0.40 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.83 +0.40 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.37 +0.40 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.88 +0.37 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.97 +0.36 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.10 +0.35 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.27 +0.44 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.45 +0.34 24 0 0 0
30MAR27 25.00 C 3.60 3.60 3.60 3.65 +0.19 23 5 5 0
30MAR27 26.00 C 0.00 0.00 0.00 3.15 +0.27 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.61 +0.24 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 2.17 +0.18 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 1.78 +0.18 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.44 +0.15 25 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 1.14 +0.12 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.90 +0.10 25 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.71 +0.09 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.55 +0.07 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.42 +0.05 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.32 +0.04 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.25 +0.04 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.95 +0.39 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.48 +0.39 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.00 +0.38 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.55 +0.38 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.12 +0.40 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.23 +0.38 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.39 +0.36 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.59 +0.35 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.79 +0.26 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.16 +0.27 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.58 +0.25 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.08 +0.24 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.63 +0.22 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.23 +0.19 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.87 +0.16 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.58 +0.15 25 0 0 0
29JUN27 32.00 C 1.22 1.22 1.22 1.31 +0.12 25 70 100 +70
29JUN27 33.00 C 0.00 0.00 0.00 1.09 +0.11 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.91 +0.10 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.75 +0.04 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.65 +0.07 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.53 +0.06 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.43 +0.05 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.35 +0.04 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 15 0
TOTAL CALL 218 11,014 +122
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 67 0
30JUL26 25.00 P 0.02 0.02 0.02 0.01 -0.02 32 1 198 0
30JUL26 26.00 P 0.05 0.05 0.05 0.05 -0.07 30 21 330 +21
30JUL26 27.00 P 0.38 0.41 0.22 0.22 -0.18 29 49 237 +30
30JUL26 28.00 P 0.00 0.00 0.00 0.66 -0.29 30 0 220 0
30JUL26 29.00 P 0.00 0.00 0.00 1.37 -0.41 29 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 2.27 -0.46 28 0 61 0
30JUL26 31.00 P 0.00 0.00 0.00 3.26 -0.46 0 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 4.26 -0.46 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.26 -0.46 0 0 45 0
30JUL26 34.00 P 0.00 0.00 0.00 6.26 -0.46 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.26 -0.46 0 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 8.26 -0.46 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.26 -0.46 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.26 -0.46 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.28 -0.44 102 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.26 -0.46 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.28 -0.44 115 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.26 -0.46 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.26 -0.46 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.26 -0.46 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 76 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 181 0
28AUG26 25.00 P 0.00 0.00 0.00 0.15 -0.07 28 0 94 0
28AUG26 26.00 P 0.00 0.00 0.00 0.32 -0.13 28 0 207 0
28AUG26 27.00 P 0.78 0.78 0.78 0.64 -0.19 28 15 192 +15
28AUG26 28.00 P 1.32 1.32 1.32 1.12 -0.25 28 15 91 +15
28AUG26 29.00 P 0.00 0.00 0.00 1.76 -0.31 29 0 27 0
28AUG26 30.00 P 0.00 0.00 0.00 2.49 -0.38 28 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 3.35 -0.42 28 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 4.28 -0.45 27 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.26 -0.46 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.26 -0.46 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.30 -0.42 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.26 -0.46 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.26 -0.46 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.26 -0.46 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.31 -0.41 60 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.26 -0.46 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.28 -0.44 62 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.26 -0.46 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.26 -0.46 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.26 -0.46 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 29 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.04 27 0 234 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 -0.06 27 0 172 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 -0.11 27 0 204 0
29SEP26 26.00 P 0.67 0.69 0.67 0.69 -0.15 27 10 248 +10
29SEP26 27.00 P 1.06 1.11 1.06 1.11 -0.21 27 23 161 +23
29SEP26 28.00 P 0.00 0.00 0.00 1.65 -0.26 27 0 106 0
29SEP26 29.00 P 0.00 0.00 0.00 2.35 -0.27 28 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 3.05 -0.37 27 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 3.89 -0.40 27 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 4.80 -0.40 28 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 5.73 -0.35 28 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 6.65 -0.39 23 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 7.63 -0.39 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 8.61 -0.39 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 9.59 -0.39 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.57 -0.40 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.52 -0.45 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.52 -0.44 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.58 -0.38 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.55 -0.40 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.51 -0.44 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.51 -0.44 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.17 -0.06 26 0 25 0
29OCT26 24.00 P 0.00 0.00 0.00 0.32 -0.07 26 0 17 0
29OCT26 25.00 P 0.65 0.65 0.65 0.53 -0.13 26 2 32 +2
29OCT26 26.00 P 0.00 0.00 0.00 0.85 -0.16 26 0 47 0
29OCT26 27.00 P 1.27 1.27 1.27 1.27 -0.21 26 16 39 +9
29OCT26 28.00 P 0.00 0.00 0.00 1.82 -0.25 26 0 45 0
29OCT26 29.00 P 0.00 0.00 0.00 2.47 -0.29 26 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 3.19 -0.36 26 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.00 -0.39 26 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.88 -0.39 27 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.77 -0.36 26 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.72 -0.36 27 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.68 -0.36 27 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.65 -0.36 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 -0.05 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 -0.08 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.49 -0.13 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.75 -0.17 25 0 106 0
30DEC26 26.00 P 0.00 0.00 0.00 1.11 -0.20 25 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 1.55 -0.23 25 0 48 0
30DEC26 28.00 P 0.00 0.00 0.00 2.10 -0.30 25 0 34 0
30DEC26 29.00 P 0.00 0.00 0.00 2.72 -0.34 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.41 -0.37 25 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 4.17 -0.40 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.02 -0.33 25 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 5.89 -0.34 26 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 6.79 -0.36 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 7.72 -0.37 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.68 -0.37 25 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 9.65 -0.37 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.63 -0.36 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.61 -0.37 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.57 -0.40 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.58 -0.38 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.56 -0.40 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.56 -0.39 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.55 -0.40 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 -0.06 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.48 -0.09 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.71 -0.12 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.00 -0.16 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.37 -0.19 24 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.83 -0.20 24 0 29 0
30MAR27 28.00 P 0.00 0.00 0.00 2.37 -0.22 24 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 3.01 -0.27 24 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.66 -0.32 24 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 4.39 -0.35 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.17 -0.32 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.01 -0.34 24 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 6.89 -0.35 24 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 7.80 -0.35 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.72 -0.37 24 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 9.67 -0.38 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.64 -0.37 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.62 -0.37 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.60 -0.38 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.58 -0.40 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.56 -0.40 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.56 -0.39 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.55 -0.40 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.24 -0.05 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.38 -0.06 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.56 -0.08 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 0.79 -0.10 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.08 -0.13 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 1.43 -0.17 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.84 -0.20 26 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 2.32 -0.23 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 2.87 -0.25 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.47 -0.29 26 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 4.13 -0.32 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.86 -0.33 27 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 5.62 -0.36 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.44 -0.35 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.27 -0.35 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.11 -0.36 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.97 -0.37 27 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.86 -0.38 27 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.73 -0.42 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.67 -0.42 25 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.66 -0.38 26 0 0 0
TOTAL PUT 152 7,573 +125
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$ 6.100
30JUL26 4.20 C 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.10 +0.04 0 0 60 0
30JUL26 5.25 C 0.00 0.00 0.00 0.86 +0.04 52 0 2 0
30JUL26 5.50 C 0.61 0.61 0.61 0.63 +0.06 54 6 986 +6
30JUL26 5.75 C 0.00 0.00 0.00 0.38 +0.03 36 0 327 0
30JUL26 6.00 C 0.17 0.22 0.17 0.22 +0.02 42 6 570 0
30JUL26 6.25 C 0.09 0.12 0.09 0.11 +0.02 44 8 364 +5
30JUL26 6.50 C 0.06 0.06 0.06 0.05 +0.01 46 1 220 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 +0.01 47 0 278 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 298 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 2,002 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,250 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 141 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 112 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 119 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 126 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 133 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 139 0 171 0
28AUG26 4.20 C 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.62 +0.04 46 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.52 +0.04 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.42 +0.04 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.32 +0.04 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.23 +0.05 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.13 +0.04 38 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.91 +0.04 40 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.69 +0.02 37 0 5 0
28AUG26 5.75 C 0.00 0.00 0.00 0.51 +0.01 38 0 2,090 0
28AUG26 6.00 C 0.00 0.00 0.00 0.37 +0.02 39 0 920 0
28AUG26 6.25 C 0.00 0.00 0.00 0.26 +0.02 40 0 79 0
28AUG26 6.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 242 0
28AUG26 6.75 C 0.13 0.13 0.13 0.11 +0.01 40 6 124 0
28AUG26 7.00 C 0.09 0.09 0.09 0.07 +0.01 41 10 1,197 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 40 0 129 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 39 0 117 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 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 50 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 1.93 +0.04 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.83 +0.04 38 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.72 +0.03 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.64 +0.04 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.54 +0.03 37 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.44 +0.04 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.35 +0.04 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.26 +0.05 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.17 +0.02 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.95 +0.03 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.76 +0.03 35 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.60 +0.02 36 0 1,161 0
29SEP26 6.00 C 0.00 0.00 0.00 0.46 +0.01 36 0 2,200 0
29SEP26 6.25 C 0.34 0.34 0.34 0.35 +0.01 37 1 1,524 +1
29SEP26 6.50 C 0.00 0.00 0.00 0.27 +0.02 38 0 295 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 +0.02 39 0 357 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 +0.01 39 0 332 0
29SEP26 7.50 C 0.10 0.10 0.10 0.07 +0.01 39 30 422 +30
29SEP26 7.75 C 0.09 0.09 0.09 0.05 +0.01 39 30 295 +30
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 38 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 38 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 39 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 1.94 +0.03 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.85 +0.04 38 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.75 +0.04 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.66 +0.05 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.56 +0.04 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.47 +0.04 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.38 +0.04 35 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.29 +0.04 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.20 +0.03 34 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.00 +0.03 34 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.83 +0.03 36 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.67 +0.02 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.54 +0.02 36 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.43 0.00 37 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.35 +0.02 38 0 30 0
29OCT26 6.75 C 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.21 +0.02 38 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.09 +0.01 39 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 1,000 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 - 39 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 1.99 +0.04 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.89 +0.03 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.81 +0.04 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.71 +0.04 35 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.63 +0.03 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.55 +0.05 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.45 +0.04 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.37 +0.04 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.29 +0.03 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.10 +0.03 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.94 +0.01 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.79 +0.02 35 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.66 +0.02 35 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 +0.02 36 0 288 0
30DEC26 6.50 C 0.44 0.44 0.44 0.48 +0.02 37 10 306 -10
30DEC26 6.75 C 0.00 0.00 0.00 0.39 +0.01 37 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 +0.01 37 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 +0.01 37 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.01 37 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 0.00 37 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.01 37 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 37 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 36 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 37 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 36 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 35 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 2.05 +0.03 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.96 +0.03 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.88 +0.03 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.80 +0.03 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.72 +0.03 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.64 +0.03 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.57 +0.03 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.49 +0.03 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.42 +0.05 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.25 +0.02 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.07 +0.02 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.94 +0.02 35 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 +0.03 35 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.72 +0.01 36 0 136 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 +0.01 36 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 +0.01 36 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 +0.01 36 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 0.00 36 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 0.00 36 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 0.00 36 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 +0.01 36 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 0.00 36 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 0.00 36 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 0.00 36 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 0.00 36 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 0.00 36 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 2.09 +0.04 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 2.01 +0.04 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.92 +0.03 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.85 +0.04 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.77 +0.04 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.69 +0.03 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.62 +0.03 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.55 +0.04 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.48 +0.04 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.31 +0.03 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.19 +0.02 36 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 1.02 +0.02 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.90 +0.03 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.81 +0.02 36 0 30 0
29JUN27 6.50 C 0.00 0.00 0.00 0.70 +0.02 36 0 6 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 +0.01 35 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.53 +0.01 35 0 78 0
29JUN27 7.25 C 0.00 0.00 0.00 0.46 +0.01 35 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.40 +0.02 36 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.34 +0.01 35 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.30 +0.02 36 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.25 +0.01 35 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.21 +0.01 35 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.15 0.00 34 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 +0.01 35 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 +0.01 35 0 121 0
TOTAL CALL 108 32,943 +62
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 103 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 25 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 150 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 326 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 325 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 323 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 3,247 0
30JUL26 5.75 P 0.05 0.05 0.05 0.04 -0.01 42 726 543 -566
30JUL26 6.00 P 0.16 0.16 0.13 0.12 -0.01 44 12 284 0
30JUL26 6.25 P 0.00 0.00 0.00 0.26 -0.02 45 0 734 0
30JUL26 6.50 P 0.00 0.00 0.00 0.45 -0.03 48 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 0.68 -0.04 55 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 0.93 -0.03 68 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.16 -0.05 65 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 1.42 -0.03 84 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.15 -0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.40 -0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
28AUG26 4.90 P 0.01 0.01 0.01 0.01 0.00 38 50 524 +50
28AUG26 5.00 P 0.00 0.00 0.00 0.02 0.00 40 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 579 0
28AUG26 5.50 P 0.10 0.10 0.08 0.08 -0.01 38 15 211 +10
28AUG26 5.75 P 0.17 0.17 0.17 0.15 -0.02 39 20 744 +20
28AUG26 6.00 P 0.00 0.00 0.00 0.25 -0.02 39 0 70 0
28AUG26 6.25 P 0.00 0.00 0.00 0.39 -0.02 40 0 98 0
28AUG26 6.50 P 0.00 0.00 0.00 0.56 -0.03 41 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 0.76 -0.03 43 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 0.97 -0.04 44 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.21 -0.03 49 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.45 -0.03 53 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.69 -0.04 56 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.92 -0.03 54 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.16 -0.05 54 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.42 -0.04 64 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.15 -0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.40 -0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 37 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 0.00 37 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 0.00 38 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 0.00 38 0 254 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 38 0 198 0
29SEP26 5.25 P 0.08 0.08 0.08 0.09 0.00 38 15 604 +10
29SEP26 5.50 P 0.14 0.14 0.14 0.15 0.00 38 1 407 0
29SEP26 5.75 P 0.23 0.24 0.23 0.23 -0.01 37 149 1,690 +83
29SEP26 6.00 P 0.00 0.00 0.00 0.35 -0.01 38 0 1,678 0
29SEP26 6.25 P 0.00 0.00 0.00 0.49 -0.02 39 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 0.65 -0.02 40 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 0.84 -0.02 41 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.04 -0.02 42 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.25 -0.03 43 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.48 -0.03 45 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.71 -0.04 46 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.95 -0.04 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.21 -0.01 55 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.43 -0.04 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.67 -0.04 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.92 -0.02 56 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.16 -0.03 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.40 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 4.80 P 0.06 0.06 0.06 0.06 0.00 39 3 124 -3
29OCT26 4.90 P 0.00 0.00 0.00 0.07 0.00 38 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 34 0
29OCT26 5.25 P 0.00 0.00 0.00 0.13 -0.01 37 0 22 0
29OCT26 5.50 P 0.00 0.00 0.00 0.20 -0.01 37 0 30 0
29OCT26 5.75 P 0.00 0.00 0.00 0.29 -0.02 37 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.40 -0.03 37 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.55 -0.03 38 0 2 0
29OCT26 6.50 P 0.00 0.00 0.00 0.72 -0.02 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.90 -0.02 40 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.09 -0.02 41 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.30 -0.03 42 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.51 -0.04 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.74 -0.04 44 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.98 -0.04 46 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.21 - 47 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 36 0 14 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 -0.01 37 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 -0.01 37 0 18 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 -0.01 36 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 -0.01 35 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.01 36 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 -0.01 36 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 194 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.01 36 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 -0.01 35 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 -0.02 36 0 93 0
30DEC26 6.00 P 0.50 0.50 0.50 0.50 -0.01 36 2 193 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.64 -0.02 36 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 -0.03 37 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.99 -0.02 39 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.17 -0.03 39 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.37 -0.03 39 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.58 -0.03 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.79 -0.04 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.02 -0.03 42 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.25 +0.02 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.48 +0.01 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.71 -0.04 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.93 -0.05 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.16 -0.06 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.40 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 -0.01 35 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 -0.01 36 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 -0.02 36 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 -0.01 35 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 105 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 -0.02 35 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 -0.02 35 0 131 0
30MAR27 5.75 P 0.50 0.50 0.50 0.48 -0.02 35 30 49 +30
30MAR27 6.00 P 0.00 0.00 0.00 0.60 -0.03 35 0 90 0
30MAR27 6.25 P 0.00 0.00 0.00 0.75 -0.02 35 0 120 0
30MAR27 6.50 P 0.94 0.94 0.94 0.90 -0.02 36 17 241 +17
30MAR27 6.75 P 0.00 0.00 0.00 1.08 -0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 -0.02 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.46 -0.03 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.66 -0.03 38 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.86 -0.04 38 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.02 -0.04 35 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.25 -0.02 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.48 -0.02 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.71 -0.04 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.93 -0.05 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.16 -0.06 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.40 -0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.13 -0.01 34 0 18 0
29JUN27 4.30 P 0.00 0.00 0.00 0.15 -0.01 34 0 18 0
29JUN27 4.40 P 0.00 0.00 0.00 0.17 -0.01 34 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 -0.01 35 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.23 0.00 35 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.25 -0.01 34 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.28 -0.01 34 0 21 0
29JUN27 4.90 P 0.00 0.00 0.00 0.32 0.00 35 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 -0.01 34 0 72 0
29JUN27 5.25 P 0.00 0.00 0.00 0.44 -0.02 34 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.55 -0.02 34 0 178 0
29JUN27 5.75 P 0.00 0.00 0.00 0.67 -0.02 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.80 -0.02 34 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.95 -0.02 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.10 -0.02 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.30 -0.03 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.48 -0.02 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.66 -0.03 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.86 -0.02 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.06 -0.03 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.22 -0.02 33 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.47 -0.03 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.68 -0.04 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.90 -0.04 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.12 -0.04 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.35 -0.03 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.58 -0.03 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.81 -0.03 35 0 0 0
TOTAL PUT 1,040 21,792 -347
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$ 168.500
30JUL26 55.00 C 0.00 0.00 0.00 113.54 +25.60 0 0 35 0
30JUL26 57.50 C 0.00 0.00 0.00 111.16 +25.71 285 0 16 0
30JUL26 60.00 C 0.00 0.00 0.00 108.67 +25.72 277 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 106.17 +25.72 266 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 103.67 +25.72 255 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 101.17 +25.71 245 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 98.67 +25.71 236 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 96.18 +25.72 229 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 93.77 +25.81 236 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 91.06 +25.59 149 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 88.56 +25.59 135 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 86.18 +25.75 195 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 83.78 +25.79 203 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 81.19 +25.68 181 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 78.78 +25.75 187 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 76.19 +25.63 166 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 73.69 +25.58 159 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 71.19 +25.52 152 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 68.60 +25.34 123 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 66.12 +25.25 124 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 63.81 +25.29 147 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 61.17 +24.96 123 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 58.88 +24.98 140 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 56.04 +24.53 0 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 54.01 +24.73 135 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 51.58 +24.42 132 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 49.12 +23.85 128 0 60 0
30JUL26 122.50 C 0.00 0.00 0.00 46.31 +23.32 103 0 26 0
30JUL26 125.00 C 0.00 0.00 0.00 43.96 +22.75 107 0 16 0
30JUL26 127.50 C 0.00 0.00 0.00 41.60 +21.71 107 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 39.83 +22.17 124 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 37.79 +21.18 128 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 34.81 +19.69 109 0 46 0
30JUL26 137.50 C 0.00 0.00 0.00 33.02 +19.46 117 0 45 0
30JUL26 140.00 C 26.00 26.00 26.00 30.94 +18.51 117 1 58 0
30JUL26 142.50 C 0.00 0.00 0.00 28.94 +17.65 118 0 86 0
30JUL26 145.00 C 13.31 14.05 13.31 26.74 +16.55 114 5 127 +1
30JUL26 147.50 C 13.00 14.50 13.00 25.51 +16.30 123 2 35 -2
30JUL26 150.00 C 9.50 20.00 9.50 23.73 +15.42 123 25 92 -2
30JUL26 152.50 C 12.10 14.20 12.10 21.38 +14.00 115 4 34 0
30JUL26 155.00 C 7.75 16.16 7.75 20.42 +13.83 123 19 192 +9
30JUL26 157.50 C 8.37 18.20 6.70 18.31 +12.47 117 39 106 -10
30JUL26 160.00 C 6.50 15.13 6.50 17.41 +12.24 123 20 101 -3
30JUL26 162.50 C 9.80 11.71 9.80 16.03 +11.47 123 7 21 +1
30JUL26 165.00 C 5.99 15.20 5.80 14.90 +10.88 124 21 60 -5
30JUL26 167.50 C 13.86 14.35 13.27 13.64 +10.11 124 8 146 0
30JUL26 170.00 C 5.00 12.50 4.60 12.72 +9.62 126 71 175 -11
30JUL26 172.50 C 4.55 12.74 4.55 11.62 +8.91 126 4 77 0
30JUL26 175.00 C 7.12 11.77 7.12 10.59 +8.23 126 10 153 -3
30JUL26 177.50 C 5.27 10.50 5.27 9.63 +7.57 125 6 39 +1
30JUL26 180.00 C 3.00 10.50 2.72 8.74 +6.95 125 156 145 +19
30JUL26 182.50 C 4.52 9.12 4.52 7.92 +6.37 125 139 144 +103
30JUL26 185.00 C 2.55 8.00 2.55 7.16 +5.82 125 37 123 -15
30JUL26 187.50 C 3.30 8.20 3.30 6.46 +5.30 125 28 129 -6
30JUL26 190.00 C 2.00 7.00 2.00 5.83 +4.83 125 35 111 -7
30JUL26 192.50 C 5.42 5.62 4.30 5.24 +4.38 124 4 48 -1
30JUL26 195.00 C 1.50 5.66 1.50 4.71 +3.97 124 19 75 -8
30JUL26 197.50 C 0.00 0.00 0.00 4.22 +3.58 124 0 97 0
30JUL26 200.00 C 1.40 5.01 1.40 3.78 +3.23 124 29 140 +2
30JUL26 205.00 C 1.20 3.53 1.17 3.01 +2.61 124 12 99 +3
30JUL26 210.00 C 1.19 3.53 1.19 2.39 +2.10 124 33 51 +18
30JUL26 215.00 C 0.00 0.00 0.00 1.88 +1.67 124 0 45 0
30JUL26 220.00 C 0.69 2.00 0.69 1.48 +1.33 124 17 68 +1
30JUL26 225.00 C 1.69 2.21 1.20 1.15 +1.04 123 7 55 +2
30JUL26 230.00 C 0.50 1.10 0.50 0.87 +0.79 123 3 80 -2
30JUL26 235.00 C 0.72 1.16 0.72 0.69 +0.63 123 3 19 +1
30JUL26 240.00 C 1.08 1.08 0.80 0.52 +0.48 123 2 29 0
30JUL26 245.00 C 0.77 0.77 0.77 0.40 +0.37 123 15 17 -15
30JUL26 250.00 C 0.50 1.15 0.50 0.31 +0.29 123 16 130 +16
30JUL26 255.00 C 0.80 0.90 0.80 0.24 +0.23 123 2 34 +2
30JUL26 260.00 C 0.18 0.80 0.10 0.18 +0.17 123 71 117 +37
28AUG26 85.00 C 0.00 0.00 0.00 83.92 +25.26 95 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 81.60 +25.14 101 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 79.45 +25.25 110 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 76.63 +24.35 94 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 74.32 +24.52 97 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 72.93 +25.26 118 0 0 0
28AUG26 100.00 C 62.00 62.00 62.00 69.59 +24.00 97 1 3 0
28AUG26 102.50 C 0.00 0.00 0.00 68.01 +24.33 110 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 65.42 +23.83 104 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 63.26 +23.76 105 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 60.50 +22.69 97 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 58.43 +22.64 98 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 56.27 +21.98 98 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 54.24 +21.62 99 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 52.24 +21.44 100 0 17 0
28AUG26 122.50 C 0.00 0.00 0.00 50.20 +20.72 99 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 48.48 +20.71 101 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 47.01 +20.51 105 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 45.08 +19.74 104 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 43.33 +19.60 104 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 42.51 +19.93 110 0 25 0
28AUG26 137.50 C 0.00 0.00 0.00 40.22 +18.57 106 0 4 0
28AUG26 140.00 C 0.00 0.00 0.00 38.58 +17.99 106 0 101 0
28AUG26 142.50 C 34.60 34.60 34.60 37.27 +17.60 108 1 36 0
28AUG26 145.00 C 0.00 0.00 0.00 35.66 +17.00 107 0 89 0
28AUG26 147.50 C 20.48 32.20 20.39 34.26 +16.53 108 4 45 +1
28AUG26 150.00 C 30.70 30.70 30.70 32.98 +16.10 109 2 27 0
28AUG26 152.50 C 0.00 0.00 0.00 31.83 +15.86 110 0 16 0
28AUG26 155.00 C 22.30 29.00 22.30 30.24 +15.03 109 3 26 +1
28AUG26 157.50 C 0.00 0.00 0.00 29.33 +14.96 111 0 15 0
28AUG26 160.00 C 17.02 24.64 17.02 28.16 +14.61 111 5 53 0
28AUG26 162.50 C 16.22 20.59 16.22 27.41 +14.64 113 2 39 +1
28AUG26 165.00 C 15.42 24.30 15.42 25.95 +13.91 112 2 33 0
28AUG26 167.50 C 0.00 0.00 0.00 24.91 +13.57 112 0 25 0
28AUG26 170.00 C 15.40 23.62 15.40 24.19 +13.51 114 3 70 +1
28AUG26 172.50 C 0.00 0.00 0.00 23.05 +13.00 113 0 519 0
28AUG26 175.00 C 21.77 21.77 21.77 22.10 +12.64 113 1 14 -1
28AUG26 177.50 C 0.00 0.00 0.00 21.28 +12.38 114 0 10 0
28AUG26 180.00 C 10.50 20.10 10.30 20.33 +11.96 114 11 39 -1
28AUG26 182.50 C 18.22 19.84 18.22 19.42 +11.55 114 5 17 -2
28AUG26 185.00 C 17.20 18.09 16.52 18.55 +11.16 114 31 60 +12
28AUG26 187.50 C 17.82 17.82 17.82 17.71 +10.76 113 1 15 -1
28AUG26 190.00 C 0.00 0.00 0.00 16.91 +10.38 113 0 315 0
28AUG26 192.50 C 0.00 0.00 0.00 16.13 +10.00 113 0 15 0
28AUG26 195.00 C 11.35 11.35 11.35 15.40 +9.64 113 1 114 -1
28AUG26 197.50 C 0.00 0.00 0.00 14.69 +9.28 113 0 45 0
28AUG26 200.00 C 7.64 14.00 7.64 14.01 +8.94 113 5 69 0
28AUG26 205.00 C 6.68 6.68 6.68 12.74 +8.27 113 1 54 0
28AUG26 210.00 C 7.00 10.00 7.00 11.57 +7.64 113 5 47 0
28AUG26 215.00 C 6.18 9.93 6.18 10.51 +7.05 113 19 26 -7
28AUG26 220.00 C 9.95 10.53 9.95 9.54 +6.50 113 4 44 +1
28AUG26 225.00 C 8.39 9.10 8.39 8.65 +5.98 112 10 48 +1
28AUG26 230.00 C 5.00 9.58 5.00 7.84 +5.49 112 5 62 +1
28AUG26 235.00 C 5.50 8.00 5.50 7.11 +5.05 112 2 18 +2
28AUG26 240.00 C 0.00 0.00 0.00 6.44 +4.63 112 0 5 0
28AUG26 245.00 C 0.00 0.00 0.00 5.83 +4.24 112 0 2 0
28AUG26 250.00 C 3.50 5.92 3.50 5.28 +3.88 112 3 23 +2
28AUG26 255.00 C 4.49 6.16 4.49 4.78 +3.55 112 2 17 +1
28AUG26 260.00 C 3.00 6.02 3.00 4.32 +3.24 112 35 44 +6
29SEP26 37.00 C 0.00 0.00 0.00 131.71 +25.59 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 130.72 +25.59 102 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 129.73 +25.60 106 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 128.73 +25.59 96 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 127.74 +25.59 101 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 126.75 +25.59 104 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 125.75 +25.58 96 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 124.76 +25.58 99 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 123.77 +25.58 100 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 122.78 +25.58 101 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 121.79 +25.58 101 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 120.80 +25.57 101 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 119.81 +25.57 101 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 118.82 +25.56 101 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 116.35 +25.54 101 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 113.89 +25.53 101 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 111.43 +25.50 101 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 108.98 +25.46 101 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 106.54 +25.38 100 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 104.12 +25.43 101 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 101.70 +25.32 101 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 99.30 +25.52 101 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 96.69 +24.77 92 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 94.64 +25.45 103 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 92.42 +25.67 105 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 90.16 +25.88 106 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 87.62 +25.24 101 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 85.45 +25.21 103 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 83.27 +25.17 104 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 80.85 +24.59 101 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 78.52 +24.84 99 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 75.99 +23.89 95 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 74.12 +24.03 98 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 72.05 +24.30 98 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 70.29 +24.13 101 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 67.92 +23.58 98 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 65.81 +23.05 97 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 63.88 +22.80 98 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 61.96 +22.88 98 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 60.18 +22.63 99 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 58.25 +21.62 98 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 56.52 +21.57 98 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 55.10 +21.85 100 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 53.17 +21.08 99 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 51.65 +20.74 100 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 49.89 +20.23 99 0 176 0
29SEP26 132.50 C 0.00 0.00 0.00 48.47 +20.06 100 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 46.62 +19.15 99 0 116 0
29SEP26 137.50 C 0.00 0.00 0.00 45.33 +18.95 100 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 44.44 +19.07 102 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 42.08 +17.93 98 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 41.28 +18.10 101 0 23 0
29SEP26 147.50 C 0.00 0.00 0.00 40.05 +17.79 101 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 38.72 +17.17 101 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 37.54 +17.00 102 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 35.97 +16.24 100 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 35.30 +16.28 102 0 1 0
29SEP26 160.00 C 21.59 27.04 21.59 34.13 +15.77 102 28 35 -3
29SEP26 162.50 C 30.99 31.91 28.23 33.14 +15.38 103 62 115 +59
29SEP26 165.00 C 30.02 30.02 28.74 31.65 +14.66 101 16 89 +15
29SEP26 167.50 C 29.50 29.50 29.50 30.66 +14.41 102 4 43 +4
29SEP26 170.00 C 19.40 19.40 19.40 29.73 +14.20 102 1 31 +1
29SEP26 172.50 C 25.32 25.32 25.19 28.79 +13.94 102 8 7 0
29SEP26 175.00 C 26.26 26.26 26.26 27.91 +13.71 103 17 46 +13
29SEP26 177.50 C 25.95 25.95 25.95 27.05 +13.47 103 2 21 0
29SEP26 180.00 C 26.46 26.46 26.46 26.21 +13.23 103 3 31 +3
29SEP26 182.50 C 23.59 23.59 23.59 25.37 +12.96 103 1 68 -1
29SEP26 185.00 C 22.87 24.82 21.45 24.49 +12.63 103 29 57 +14
29SEP26 187.50 C 23.80 23.80 23.80 23.64 +12.31 103 15 404 +15
29SEP26 190.00 C 0.00 0.00 0.00 22.82 +11.99 103 0 118 0
29SEP26 192.50 C 0.00 0.00 0.00 22.02 +11.67 103 0 57 0
29SEP26 195.00 C 0.00 0.00 0.00 21.26 +11.37 103 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 20.51 +11.06 103 0 0 0
29SEP26 200.00 C 11.80 20.50 11.80 19.79 +10.76 103 4 112 -1
29SEP26 205.00 C 0.00 0.00 0.00 18.43 +10.19 103 0 43 0
29SEP26 210.00 C 17.90 17.90 17.90 17.16 +9.64 102 15 18 +3
29SEP26 215.00 C 0.00 0.00 0.00 15.97 +9.30 102 0 44 0
29SEP26 220.00 C 0.00 0.00 0.00 14.86 +8.59 102 0 26 0
29SEP26 225.00 C 0.00 0.00 0.00 13.83 +8.27 102 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 12.86 +7.79 102 0 87 0
29SEP26 235.00 C 0.00 0.00 0.00 11.97 +7.34 102 0 41 0
29SEP26 240.00 C 12.76 12.76 12.76 11.14 +6.91 102 1 15 -1
29SEP26 245.00 C 0.00 0.00 0.00 10.36 +6.50 102 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 9.64 +6.12 102 0 26 0
29SEP26 255.00 C 0.00 0.00 0.00 8.97 +5.75 102 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 8.34 +5.40 102 0 11 0
29SEP26 265.00 C 0.00 0.00 0.00 7.76 +5.08 102 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 7.22 +4.77 102 0 15 0
29SEP26 275.00 C 6.77 8.23 6.77 6.72 +4.48 102 11 20 +9
29OCT26 100.00 C 0.00 0.00 0.00 73.45 +23.91 91 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 72.29 +23.82 96 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 70.37 +23.95 96 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 67.52 +22.21 91 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 66.04 +22.61 93 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 64.19 +22.28 93 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 62.84 +22.01 95 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 61.00 +21.59 94 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 59.06 +21.12 93 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 57.73 +21.40 95 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 56.22 +21.17 95 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 54.56 +20.71 95 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 52.81 +20.16 94 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 51.44 +19.91 94 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 49.90 +19.11 94 0 10 0
29OCT26 137.50 C 0.00 0.00 0.00 48.42 +18.80 94 0 0 0
29OCT26 140.00 C 42.00 42.00 42.00 46.96 +18.28 94 1 1 0
29OCT26 142.50 C 0.00 0.00 0.00 45.79 +18.17 94 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 44.63 +17.96 95 0 8 0
29OCT26 147.50 C 0.00 0.00 0.00 43.16 +17.40 94 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 41.70 +16.82 94 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 40.80 +16.75 95 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 39.83 +16.59 95 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 38.74 +16.27 96 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 37.65 +15.92 96 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 36.62 +15.60 96 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 35.59 +15.14 96 0 7 0
29OCT26 167.50 C 0.00 0.00 0.00 34.63 +14.79 96 0 5 0
29OCT26 170.00 C 0.00 0.00 0.00 33.69 +14.57 96 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 32.78 +14.37 97 0 7 0
29OCT26 175.00 C 32.00 32.00 32.00 31.90 +14.16 97 2 23 +1
29OCT26 177.50 C 0.00 0.00 0.00 31.04 +13.95 97 0 12 0
29OCT26 180.00 C 0.00 0.00 0.00 30.21 +13.75 97 0 22 0
29OCT26 182.50 C 0.00 0.00 0.00 28.77 +12.92 96 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 27.98 +12.92 96 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 27.80 +13.09 98 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 26.97 +12.80 97 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 26.17 +12.52 97 0 0 0
29OCT26 195.00 C 17.55 18.00 17.40 25.40 +12.25 97 6 48 +1
29OCT26 197.50 C 0.00 0.00 0.00 24.64 +11.98 97 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 23.91 +11.71 97 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 22.51 +11.19 97 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 21.20 +10.69 97 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 19.96 +10.21 97 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 18.79 +9.74 97 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 17.69 +9.29 97 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 16.66 +8.86 97 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 15.68 +8.43 97 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 14.77 +8.04 97 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 13.91 +7.66 97 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 13.10 +7.29 96 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 12.34 +6.94 96 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 11.63 +6.61 96 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 10.95 +6.28 96 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 10.32 +5.98 96 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 9.73 +5.69 96 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 9.17 +5.41 96 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 8.64 +5.14 96 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 8.15 +4.90 96 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 7.68 +4.65 96 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 7.25 +4.51 96 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 121.45 +25.85 90 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 120.50 +25.82 90 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 119.55 +25.46 90 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 117.48 +25.97 97 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 114.85 +25.74 90 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 112.45 +25.61 88 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 110.12 +25.53 87 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 107.80 +25.43 87 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 105.51 +25.32 86 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 103.23 +25.18 86 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 101.00 +25.17 86 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 98.79 +25.03 86 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 96.61 +24.21 86 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 94.46 +24.06 86 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 92.36 +23.97 86 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 90.28 +23.71 86 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 88.22 +23.66 86 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 86.18 +24.09 85 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 84.72 +23.77 89 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 82.27 +23.29 86 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 80.34 +23.43 86 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 78.48 +22.82 86 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 77.22 +23.12 88 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 75.43 +22.86 88 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 73.23 +22.23 86 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 71.35 +21.62 86 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 69.93 +21.88 87 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 68.47 +21.80 88 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 66.20 +20.88 85 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 64.72 +20.78 86 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 63.82 +21.07 88 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 61.59 +20.11 86 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 60.22 +19.83 86 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 59.47 +20.20 88 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 57.32 +19.12 86 0 10 0
30DEC26 132.50 C 0.00 0.00 0.00 55.97 +18.87 86 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 55.42 +19.78 88 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 53.42 +18.59 87 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 52.19 +17.80 87 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 51.26 +18.01 88 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 49.74 +17.38 87 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 48.60 +17.10 87 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 47.78 +17.22 88 0 198 0
30DEC26 152.50 C 0.00 0.00 0.00 46.73 +16.88 88 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 45.62 +16.59 88 0 31 0
30DEC26 157.50 C 0.00 0.00 0.00 44.59 +16.30 88 0 0 0
30DEC26 160.00 C 31.04 33.65 30.29 43.60 +16.03 89 21 83 0
30DEC26 162.50 C 0.00 0.00 0.00 42.64 +15.77 89 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 42.15 +15.93 90 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 41.23 +15.72 90 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 41.16 +16.27 92 0 456 0
30DEC26 172.50 C 0.00 0.00 0.00 39.22 +14.93 90 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 38.63 +15.03 91 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 37.55 +14.62 90 0 0 0
30DEC26 180.00 C 34.70 34.70 34.70 36.74 +14.47 90 1 1 0
30DEC26 182.50 C 0.00 0.00 0.00 35.96 +14.32 91 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 35.19 +14.16 91 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 34.37 +13.94 91 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 34.02 +14.17 92 0 500 0
30DEC26 192.50 C 0.00 0.00 0.00 33.16 +13.87 91 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 32.48 +13.73 92 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 31.73 +13.51 92 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 30.99 +13.28 91 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 29.57 +12.84 91 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 28.22 +12.41 91 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 26.93 +11.99 91 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 25.71 +11.59 91 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 24.54 +11.19 91 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 23.43 +10.80 91 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 22.38 +10.43 91 0 2 0
30DEC26 240.00 C 21.00 21.64 21.00 21.37 +10.06 91 2 11 +2
30DEC26 245.00 C 0.00 0.00 0.00 20.42 +9.72 91 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 19.51 +9.38 91 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 18.64 +9.05 91 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 17.82 +8.73 91 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 17.03 +8.42 91 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 16.28 +8.12 91 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 15.57 +7.84 91 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 14.89 +7.56 91 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 14.25 +7.30 91 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 13.63 +7.03 90 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 13.05 +6.79 90 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 12.49 +6.55 90 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 11.44 +6.09 90 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 10.50 +5.67 90 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 9.64 +5.28 90 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 8.85 +4.90 90 0 0 0
30DEC26 350.00 C 11.12 11.12 11.12 8.14 +4.57 90 30 64 +30
30MAR27 55.00 C 0.00 0.00 0.00 116.03 +25.02 84 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 113.85 +24.93 84 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 111.69 +24.82 84 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 109.57 +24.71 84 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 107.47 +24.59 84 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 105.41 +24.47 84 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 103.38 +24.34 84 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 101.38 +24.20 84 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 99.41 +24.05 84 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 97.48 +23.91 84 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 95.58 +24.53 84 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 93.71 +24.40 84 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 91.87 +23.75 84 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 90.07 +23.61 84 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 88.30 +23.46 84 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 86.57 +23.31 84 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 84.86 +23.15 84 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 83.19 +22.96 84 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 81.56 +22.79 84 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 79.95 +22.12 84 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 78.05 +21.95 83 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 76.62 +22.22 84 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 75.05 +21.85 83 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 73.44 +21.79 83 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 71.97 +21.43 83 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 70.39 +20.84 83 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 69.13 +20.78 83 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 67.62 +20.18 83 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 66.29 +19.91 83 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 65.12 +19.76 83 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 63.59 +19.27 83 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 62.61 +19.31 83 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 61.95 +20.39 85 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 60.11 +18.96 83 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 59.35 +19.09 84 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 58.23 +18.85 84 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 56.60 +18.30 83 0 5 0
30MAR27 147.50 C 0.00 0.00 0.00 55.97 +18.26 84 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 54.94 +18.02 84 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 53.93 +17.78 84 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 52.95 +17.55 84 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 51.97 +17.30 84 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 51.13 +17.16 85 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 49.74 +16.46 84 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 49.30 +16.68 85 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 48.17 +16.32 85 0 152 0
30MAR27 170.00 C 45.00 45.00 45.00 47.52 +16.19 85 1 152 -1
30MAR27 172.50 C 0.00 0.00 0.00 46.46 +15.69 85 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 46.12 +16.02 86 0 95 0
30MAR27 177.50 C 0.00 0.00 0.00 45.21 +15.79 86 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 44.50 +15.80 86 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 43.76 +15.64 86 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 42.96 +15.47 86 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 42.40 +15.52 86 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 41.61 +15.33 86 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 40.83 +15.13 86 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 40.07 +14.93 86 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 39.33 +14.75 86 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 38.60 +14.55 86 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 37.19 +14.18 86 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 35.83 +13.81 86 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 34.54 +13.46 86 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 33.29 +13.10 86 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 32.10 +12.76 86 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 30.95 +12.43 86 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 29.86 +12.11 86 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 28.80 +11.78 86 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 27.79 +11.47 86 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 26.82 +11.17 86 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 25.89 +10.88 86 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 24.99 +10.59 85 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 24.13 +10.31 85 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 23.31 +10.04 85 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 22.52 +9.78 85 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 21.75 +9.51 85 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 21.02 +9.26 85 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 20.32 +9.02 85 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 19.64 +8.78 85 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 18.99 +8.55 85 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 77.20 +21.08 82 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 75.86 +21.45 82 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 74.51 +21.17 82 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 73.18 +20.89 82 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 72.03 +21.17 82 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 70.88 +20.58 82 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 69.73 +20.39 82 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 68.58 +20.15 82 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 67.43 +19.91 82 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 66.28 +19.74 82 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 65.12 +19.43 82 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 63.97 +19.10 82 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 62.93 +18.86 82 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 61.97 +18.68 82 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 61.01 +18.48 82 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 60.05 +18.25 82 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 59.09 +18.01 82 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 58.13 +17.75 82 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 57.17 +17.47 82 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 56.21 +17.17 82 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 55.63 +17.24 83 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 54.84 +17.09 83 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 54.02 +16.81 83 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 53.23 +16.43 83 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 52.47 +16.44 83 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 51.73 +16.17 83 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 51.12 +16.57 83 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 50.37 +16.37 83 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 49.71 +16.22 83 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 49.02 +16.02 84 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 48.28 +15.92 84 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 47.61 +15.89 84 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 46.74 +15.67 84 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 46.10 +15.54 84 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 45.50 +15.43 84 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 44.30 +15.21 84 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 43.03 +14.92 84 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 41.77 +14.65 84 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 40.50 +14.36 84 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 39.24 +14.08 84 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 37.97 +13.71 84 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 36.88 +13.35 84 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 35.91 +13.11 84 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 34.94 +12.87 84 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 33.97 +12.63 83 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 33.01 +12.40 83 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 32.04 +12.16 83 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 31.07 +11.91 83 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 30.10 +11.55 83 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 29.27 +11.25 83 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 28.55 +11.05 83 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 27.83 +10.86 83 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 27.11 +10.66 83 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 26.40 +10.47 83 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 25.68 +10.28 83 0 1 0
TOTAL CALL 1,315 13,854 +306
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 233 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 215 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 207 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 200 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 192 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 185 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 171 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 165 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 158 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 152 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.01 146 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.02 140 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.04 134 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 -0.08 128 0 36 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.12 123 0 34 0
30JUL26 97.50 P 0.00 0.00 0.00 0.02 -0.16 125 0 64 0
30JUL26 100.00 P 0.10 0.10 0.03 0.03 -0.24 125 5 340 -1
30JUL26 102.50 P 0.00 0.00 0.00 0.04 -0.34 123 0 255 0
30JUL26 105.00 P 0.00 0.00 0.00 0.06 -0.45 123 0 112 0
30JUL26 107.50 P 0.09 0.10 0.09 0.09 -0.61 123 4 34 -1
30JUL26 110.00 P 0.12 0.12 0.12 0.12 -0.80 123 1 146 +1
30JUL26 112.50 P 0.65 0.65 0.65 0.17 -1.02 122 1 51 0
30JUL26 115.00 P 0.00 0.00 0.00 0.23 -1.30 122 0 82 0
30JUL26 117.50 P 1.15 1.25 0.90 0.31 -1.60 122 3 26 +2
30JUL26 120.00 P 1.35 1.65 0.26 0.42 -1.98 122 12 67 -2
30JUL26 122.50 P 0.00 0.00 0.00 0.55 -2.36 122 0 37 0
30JUL26 125.00 P 1.42 1.42 0.47 0.71 -2.86 122 9 130 -5
30JUL26 127.50 P 2.85 2.85 0.75 0.90 -3.34 122 24 209 +16
30JUL26 130.00 P 4.04 4.04 0.96 1.14 -3.93 122 71 197 +25
30JUL26 132.50 P 4.15 4.20 1.32 1.42 -4.54 122 6 85 0
30JUL26 135.00 P 5.00 5.20 1.41 1.75 -5.26 121 75 168 +16
30JUL26 137.50 P 6.48 6.48 1.72 2.13 -5.96 121 40 184 +33
30JUL26 140.00 P 7.20 7.20 2.41 2.57 -6.67 121 33 123 +8
30JUL26 142.50 P 0.00 0.00 0.00 3.08 -7.70 121 0 82 0
30JUL26 145.00 P 8.40 9.50 3.00 3.63 -8.46 121 73 199 +49
30JUL26 147.50 P 10.93 11.11 3.54 4.29 -9.41 121 217 178 +149
30JUL26 150.00 P 12.80 12.80 4.20 4.95 -10.36 121 95 122 +49
30JUL26 152.50 P 11.50 11.80 5.40 5.77 -11.43 121 36 38 -4
30JUL26 155.00 P 10.00 10.50 5.65 6.60 -11.78 120 158 223 +112
30JUL26 157.50 P 11.85 11.85 6.76 7.55 -13.24 120 31 96 +18
30JUL26 160.00 P 17.21 17.21 8.00 8.59 -14.02 120 89 88 +8
30JUL26 162.50 P 10.33 12.80 9.19 9.61 -15.04 120 27 62 +21
30JUL26 165.00 P 13.93 14.56 9.94 10.95 -15.56 121 99 241 -10
30JUL26 167.50 P 21.50 21.50 12.47 12.25 -16.14 121 105 225 +98
30JUL26 170.00 P 18.00 18.50 14.30 13.67 -17.18 122 10 221 +3
30JUL26 172.50 P 0.00 0.00 0.00 15.05 -18.02 121 0 42 0
30JUL26 175.00 P 19.91 19.91 17.31 16.51 -18.47 121 4 505 -1
30JUL26 177.50 P 0.00 0.00 0.00 18.30 -19.29 123 0 44 0
30JUL26 180.00 P 31.00 35.00 20.70 20.48 -18.60 128 5 146 +3
30JUL26 182.50 P 0.00 0.00 0.00 21.87 -20.31 126 0 88 0
30JUL26 185.00 P 0.00 0.00 0.00 23.36 -20.86 123 0 110 0
30JUL26 187.50 P 0.00 0.00 0.00 25.56 -20.58 127 0 31 0
30JUL26 190.00 P 0.00 0.00 0.00 27.28 -21.45 126 0 43 0
30JUL26 192.50 P 0.00 0.00 0.00 29.86 -20.84 133 0 33 0
30JUL26 195.00 P 0.00 0.00 0.00 31.77 -21.31 132 0 259 0
30JUL26 197.50 P 0.00 0.00 0.00 33.95 -22.47 134 0 18 0
30JUL26 200.00 P 0.00 0.00 0.00 36.11 -22.71 136 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 40.47 -23.17 138 0 20 0
30JUL26 210.00 P 0.00 0.00 0.00 44.80 -23.70 140 0 12 0
30JUL26 215.00 P 0.00 0.00 0.00 49.66 -23.72 146 0 3 0
30JUL26 220.00 P 0.00 0.00 0.00 54.17 -23.49 147 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 58.74 -24.47 148 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 63.32 -24.39 148 0 12 0
30JUL26 235.00 P 0.00 0.00 0.00 68.46 -24.63 158 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 72.36 -24.94 139 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 77.74 -24.62 155 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 82.55 -25.42 157 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 86.76 -25.34 132 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 92.29 -25.64 160 0 13 0
28AUG26 85.00 P 0.00 0.00 0.00 0.44 -0.53 110 0 67 0
28AUG26 87.50 P 0.00 0.00 0.00 0.54 -0.65 110 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 0.68 -0.77 110 0 23 0
28AUG26 92.50 P 0.00 0.00 0.00 0.83 -0.93 110 0 32 0
28AUG26 95.00 P 0.00 0.00 0.00 0.99 -1.07 110 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.21 -1.27 110 0 0 0
28AUG26 100.00 P 1.49 1.49 1.08 1.44 -1.46 110 33 146 +30
28AUG26 102.50 P 2.26 2.26 2.26 1.68 -1.69 110 5 56 +4
28AUG26 105.00 P 2.01 2.01 1.90 2.00 -1.93 110 2 45 +1
28AUG26 107.50 P 0.00 0.00 0.00 2.31 -2.17 110 0 2 0
28AUG26 110.00 P 2.84 2.84 2.84 2.65 -2.46 110 1 107 0
28AUG26 112.50 P 0.00 0.00 0.00 3.08 -2.74 110 0 5 0
28AUG26 115.00 P 0.00 0.00 0.00 3.50 -3.04 110 0 36 0
28AUG26 117.50 P 3.29 3.29 3.29 3.93 -3.39 110 1 38 +1
28AUG26 120.00 P 4.00 4.73 3.80 4.49 -3.72 110 8 54 +5
28AUG26 122.50 P 6.76 6.76 4.20 5.06 -4.04 110 2 13 +1
28AUG26 125.00 P 8.00 8.00 4.85 5.62 -4.39 110 3 25 +1
28AUG26 127.50 P 8.30 8.30 8.30 6.26 -4.83 110 16 36 0
28AUG26 130.00 P 6.38 6.38 6.32 6.98 -5.19 110 2 29 +1
28AUG26 132.50 P 0.00 0.00 0.00 7.71 -5.59 109 0 29 0
28AUG26 135.00 P 11.10 11.10 8.40 8.43 -6.29 109 17 38 +6
28AUG26 137.50 P 8.13 8.50 8.13 9.27 -6.72 109 7 55 +6
28AUG26 140.00 P 14.50 15.60 9.29 10.17 -7.04 109 27 121 +21
28AUG26 142.50 P 10.12 10.56 10.12 11.07 -7.73 109 17 84 +1
28AUG26 145.00 P 11.10 11.10 10.89 11.97 -8.39 109 3 122 0
28AUG26 147.50 P 19.58 20.49 16.11 12.99 -8.79 109 7 40 +3
28AUG26 150.00 P 21.80 22.00 13.94 14.08 -9.44 109 7 64 -1
28AUG26 152.50 P 0.00 0.00 0.00 15.16 -9.99 109 0 64 0
28AUG26 155.00 P 19.57 19.57 19.57 16.25 -10.60 108 1 10 +1
28AUG26 157.50 P 16.75 16.75 16.75 17.40 -11.18 108 1 53 +1
28AUG26 160.00 P 18.13 18.13 18.13 18.67 -11.69 108 1 55 0
28AUG26 162.50 P 22.56 22.56 22.56 19.95 -12.22 108 2 73 +2
28AUG26 165.00 P 28.50 28.50 21.37 21.25 -12.77 108 11 35 +2
28AUG26 167.50 P 0.00 0.00 0.00 22.73 -13.18 109 0 16 0
28AUG26 170.00 P 25.53 25.53 23.50 24.10 -14.02 108 3 35 +2
28AUG26 172.50 P 25.48 25.48 25.48 25.66 -14.41 109 1 15 +1
28AUG26 175.00 P 27.03 27.03 27.03 27.20 -14.79 109 1 58 0
28AUG26 177.50 P 29.39 29.39 28.30 29.03 -15.02 110 2 46 +2
28AUG26 180.00 P 0.00 0.00 0.00 30.63 -15.49 111 0 24 0
28AUG26 182.50 P 0.00 0.00 0.00 32.33 -15.86 111 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 34.05 -16.22 111 0 2 0
28AUG26 187.50 P 36.03 36.03 36.03 35.83 -16.51 111 1 9 +1
28AUG26 190.00 P 0.00 0.00 0.00 37.62 -16.92 112 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 39.44 -17.30 112 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 41.29 -17.25 113 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 43.19 -17.96 113 0 9 0
28AUG26 200.00 P 45.46 45.46 45.46 45.06 -17.87 113 1 20 0
28AUG26 205.00 P 0.00 0.00 0.00 49.45 -17.90 116 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 53.50 -18.37 118 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 57.65 -19.45 119 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 61.90 -19.48 120 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 65.91 -19.74 119 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 69.88 -20.44 119 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 74.47 -21.09 121 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 78.77 -20.98 121 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 83.19 -21.97 121 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 87.46 -21.92 121 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 92.18 -22.55 122 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 97.01 -21.87 125 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 98 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.02 96 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.03 95 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.04 93 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.04 97 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.04 100 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.05 101 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 -0.06 102 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.10 101 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 -0.13 101 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 -0.18 101 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 -0.23 101 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 -0.29 101 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 -0.33 101 0 103 0
29SEP26 72.50 P 0.00 0.00 0.00 0.52 -0.38 101 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 0.64 -0.49 101 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.77 -0.59 101 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 0.91 -0.72 100 0 59 0
29SEP26 82.50 P 0.00 0.00 0.00 1.07 -0.89 100 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 1.30 -0.99 100 0 42 0
29SEP26 87.50 P 0.00 0.00 0.00 1.54 -1.15 100 0 41 0
29SEP26 90.00 P 0.00 0.00 0.00 1.77 -1.36 100 0 357 0
29SEP26 92.50 P 0.00 0.00 0.00 2.08 -1.49 100 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 2.42 -1.68 100 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 2.75 -1.93 100 0 40 0
29SEP26 100.00 P 4.35 4.35 4.35 3.13 -2.13 100 2 52 0
29SEP26 102.50 P 0.00 0.00 0.00 3.58 -2.31 100 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 4.03 -2.61 100 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 4.48 -2.90 100 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 5.04 -3.09 100 0 31 0
29SEP26 112.50 P 0.00 0.00 0.00 5.63 -3.36 100 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 6.22 -3.69 100 0 70 0
29SEP26 117.50 P 0.00 0.00 0.00 6.81 -4.06 99 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 7.52 -4.31 99 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 8.27 -4.83 99 0 29 0
29SEP26 125.00 P 0.00 0.00 0.00 9.03 -4.90 99 0 107 0
29SEP26 127.50 P 0.00 0.00 0.00 9.78 -5.49 99 0 64 0
29SEP26 130.00 P 0.00 0.00 0.00 10.60 -5.93 99 0 197 0
29SEP26 132.50 P 0.00 0.00 0.00 11.53 -6.30 99 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 12.46 -6.71 99 0 73 0
29SEP26 137.50 P 14.10 14.10 13.75 13.39 -7.19 99 2 108 -1
29SEP26 140.00 P 0.00 0.00 0.00 14.33 -7.89 99 0 27 0
29SEP26 142.50 P 0.00 0.00 0.00 15.45 -8.01 99 0 45 0
29SEP26 145.00 P 17.58 17.58 17.58 16.49 -8.56 99 15 65 +15
29SEP26 147.50 P 19.25 19.25 19.25 17.61 -8.98 99 5 22 0
29SEP26 150.00 P 20.11 20.11 19.36 18.73 -9.59 98 17 22 +2
29SEP26 152.50 P 21.45 21.72 20.15 19.85 -10.26 98 76 107 +43
29SEP26 155.00 P 21.92 21.92 21.92 21.10 -10.68 99 1 54 0
29SEP26 157.50 P 23.32 23.32 23.32 22.45 -11.16 99 7 85 0
29SEP26 160.00 P 0.00 0.00 0.00 24.01 -11.29 99 0 88 0
29SEP26 162.50 P 0.00 0.00 0.00 25.26 -11.71 99 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 27.03 -11.76 100 0 1 0
29SEP26 167.50 P 29.23 29.23 29.20 28.49 -12.22 101 25 28 +13
29SEP26 170.00 P 30.87 30.87 30.87 30.01 -12.21 101 9 51 +6
29SEP26 172.50 P 0.00 0.00 0.00 31.46 -12.88 101 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 33.06 -13.17 101 0 43 0
29SEP26 177.50 P 0.00 0.00 0.00 34.70 -13.68 101 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 36.37 -13.95 102 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 38.75 -13.26 104 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 40.06 -14.21 103 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 41.84 -14.53 104 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 43.55 -14.91 103 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 45.43 -14.96 104 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 47.36 -15.30 105 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 48.78 -15.67 103 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 51.15 -15.71 106 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 54.54 -16.64 105 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 58.42 -17.30 105 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 62.58 -17.60 106 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 66.60 -17.86 107 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 70.72 -18.57 108 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 75.12 -18.78 109 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 79.39 -19.27 109 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 83.51 -18.99 109 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 87.65 -20.07 110 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 91.59 -20.79 108 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 96.17 -20.01 109 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 100.76 -20.14 110 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 105.19 -20.53 111 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 109.83 -20.79 112 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 114.19 -21.70 112 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 4.61 -2.56 94 0 2 0
29OCT26 102.50 P 0.00 0.00 0.00 5.10 -2.83 94 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 5.71 -2.99 94 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 6.32 -3.19 94 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 6.93 -3.52 94 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 7.54 -3.86 94 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 8.29 -4.05 94 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 9.07 -4.22 94 0 0 0
29OCT26 120.00 P 9.60 9.60 9.60 9.84 -4.90 94 1 1 0
29OCT26 122.50 P 0.00 0.00 0.00 10.62 -4.95 94 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 11.41 -5.28 94 0 1 0
29OCT26 127.50 P 0.00 0.00 0.00 12.37 -5.69 94 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 13.32 -6.04 94 0 12 0
29OCT26 132.50 P 0.00 0.00 0.00 14.27 -6.43 94 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 15.23 -6.86 93 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 16.18 -7.25 93 0 0 0
29OCT26 140.00 P 22.49 22.49 22.49 17.30 -7.78 93 1 16 0
29OCT26 142.50 P 0.00 0.00 0.00 18.44 -7.99 93 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 19.61 -8.51 93 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 20.73 -8.88 93 0 16 0
29OCT26 150.00 P 21.88 21.88 21.88 21.88 -9.46 93 1 16 +1
29OCT26 152.50 P 0.00 0.00 0.00 23.39 -10.20 94 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 24.75 -10.27 94 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 26.02 -10.74 94 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 27.57 -10.90 94 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 29.04 -11.23 95 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 30.52 -11.59 95 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 32.06 -11.45 95 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 33.59 -12.00 95 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 35.16 -12.33 95 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 36.52 -12.88 95 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 38.22 -13.12 95 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 39.84 -13.46 95 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 41.59 -13.68 96 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 43.39 -13.65 96 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 45.09 -14.23 97 0 4 0
29OCT26 190.00 P 0.00 0.00 0.00 47.15 -14.18 98 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 49.01 -14.36 98 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 50.49 -15.01 97 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 52.34 -15.20 97 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 54.39 -15.24 98 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 58.13 -15.79 99 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 61.99 -16.17 99 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 65.76 -16.37 99 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 69.70 -17.19 99 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 73.72 -17.17 100 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 77.79 -17.51 100 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 82.03 -17.78 101 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 86.21 -18.52 101 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 90.56 -18.64 102 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 94.70 -18.88 102 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 99.11 -19.51 103 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 103.64 -19.17 104 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 107.87 -19.55 103 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 112.43 -19.73 104 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 116.88 -19.72 104 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 121.36 -20.14 105 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 125.85 -20.29 105 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 130.38 -20.89 105 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 134.68 -21.30 105 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 139.51 -21.21 106 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.33 -0.19 90 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.35 -0.20 89 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.38 -0.22 89 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.50 -0.28 89 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.63 -0.34 90 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.76 -0.43 89 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.95 -0.51 89 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.14 -0.58 89 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.35 -0.66 89 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 1.62 -0.74 89 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.84 -0.88 89 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.17 -0.97 89 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.54 -1.09 89 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.92 -1.19 89 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.20 -1.48 89 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 3.59 -1.64 89 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.08 -1.79 89 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 4.57 -1.93 89 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.07 -2.07 89 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 5.56 -2.38 88 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.20 -2.54 89 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.84 -2.70 88 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 7.49 -2.92 88 0 35 0
30DEC26 102.50 P 10.00 10.00 7.50 8.13 -3.13 88 2 187 +2
30DEC26 105.00 P 0.00 0.00 0.00 8.82 -3.42 88 0 172 0
30DEC26 107.50 P 0.00 0.00 0.00 9.63 -3.59 88 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.44 -3.78 88 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 11.24 -3.97 88 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 12.05 -4.52 88 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 12.87 -4.65 88 0 18 0
30DEC26 120.00 P 14.54 14.54 14.54 13.85 -4.90 88 1 602 -1
30DEC26 122.50 P 0.00 0.00 0.00 14.84 -5.17 88 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 15.83 -5.35 88 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.82 -5.76 88 0 0 0
30DEC26 130.00 P 17.00 17.00 17.00 17.82 -6.12 88 1 115 +1
30DEC26 132.50 P 0.00 0.00 0.00 18.82 -6.52 88 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 20.28 -6.50 89 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 21.17 -7.08 88 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.35 -7.14 88 1 517 +1
30DEC26 142.50 P 0.00 0.00 0.00 23.53 -7.76 87 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 24.72 -8.21 87 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 25.94 -8.62 87 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 27.13 -9.08 87 0 5 0
30DEC26 152.50 P 0.00 0.00 0.00 29.01 -8.89 88 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 30.44 -9.32 89 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 31.65 -9.79 88 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 33.03 -10.20 88 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 34.71 -10.46 89 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.24 -10.51 89 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 37.79 -10.84 89 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 39.36 -11.14 89 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 40.96 -11.63 89 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 42.39 -11.86 89 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 44.05 -12.11 89 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 45.69 -12.40 89 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 47.47 -12.58 89 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 49.38 -12.63 90 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 50.94 -13.04 90 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 52.71 -13.28 90 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 54.61 -13.39 91 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 56.35 -13.67 91 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 58.18 -13.88 91 0 0 0
30DEC26 200.00 P 65.88 65.88 65.88 60.01 -14.10 91 5 6 +5
30DEC26 205.00 P 0.00 0.00 0.00 63.82 -14.42 91 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 67.62 -14.79 92 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 71.50 -15.14 92 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 75.47 -15.49 93 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 79.34 -15.77 93 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 83.33 -16.47 93 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 87.59 -16.43 93 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 91.67 -17.00 94 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 95.82 -17.33 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 100.02 -17.55 95 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 104.25 -17.84 95 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 108.33 -18.25 94 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 112.63 -18.53 95 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 116.86 -18.43 95 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 121.23 -18.79 95 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 125.69 -19.14 96 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 129.98 -19.07 96 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 134.48 -19.11 96 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 138.93 -19.31 96 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 144.03 -19.04 98 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 153.05 -19.27 98 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 161.98 -19.79 98 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 170.79 -21.08 98 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 179.95 -21.51 98 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 189.37 -21.60 98 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.41 -0.63 84 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.70 -0.75 84 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.99 -0.79 84 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.28 -0.99 84 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.67 -1.09 84 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.08 -1.14 84 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.58 -1.17 85 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 3.89 -1.42 84 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.49 -1.33 84 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 4.93 -1.55 84 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.45 -1.91 84 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.91 -2.14 83 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.49 -2.15 83 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.16 -2.31 83 0 31 0
30MAR27 90.00 P 0.00 0.00 0.00 7.83 -2.48 83 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 8.51 -2.98 83 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 9.18 -2.89 83 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.97 -3.45 83 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.81 -3.23 83 0 9 0
30MAR27 102.50 P 0.00 0.00 0.00 11.65 -3.41 83 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.50 -3.65 83 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 13.34 -3.86 83 0 568 0
30MAR27 110.00 P 16.80 16.80 14.00 14.19 -4.17 83 2 427 +2
30MAR27 112.50 P 0.00 0.00 0.00 15.19 -4.44 83 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 16.22 -4.67 83 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 17.25 -4.90 83 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.27 -5.18 83 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.30 -5.49 83 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.33 -5.74 83 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.46 -5.83 83 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.64 -6.10 83 0 10 0
30MAR27 132.50 P 0.00 0.00 0.00 23.84 -6.36 82 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.05 -6.67 82 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.36 -6.88 83 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.59 -7.20 82 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 28.93 -7.46 83 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.27 -7.64 83 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 31.62 -8.19 83 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 33.08 -8.40 83 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 34.83 -8.35 84 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.30 -8.61 84 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 37.99 -8.97 84 0 0 0
30MAR27 160.00 P 41.80 41.80 41.80 39.37 -9.28 84 1 1 +1
30MAR27 162.50 P 0.00 0.00 0.00 40.99 -9.54 84 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.45 -9.90 84 0 0 0
30MAR27 167.50 P 43.36 43.36 43.36 44.12 -9.73 85 15 168 +15
30MAR27 170.00 P 44.96 44.96 44.96 45.61 -10.19 84 15 152 -15
30MAR27 172.50 P 46.58 46.58 46.58 46.92 -10.89 84 15 15 +15
30MAR27 175.00 P 0.00 0.00 0.00 48.59 -11.11 84 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 50.27 -11.43 84 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 51.98 -11.54 84 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 53.65 -11.81 84 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 55.56 -11.91 85 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 57.21 -12.17 85 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 58.98 -12.38 85 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 60.72 -12.61 85 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 62.61 -12.88 85 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 64.47 -13.03 85 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 66.31 -13.12 85 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 70.17 -13.32 86 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 73.77 -13.85 86 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 77.62 -14.16 86 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 81.48 -14.47 87 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 85.40 -14.73 87 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 89.44 -14.88 87 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 93.72 -14.87 88 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 97.78 -15.32 88 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 101.84 -15.50 88 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 105.79 -15.39 88 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 109.95 -16.01 88 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 114.05 -16.30 89 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 118.33 -16.08 89 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 122.65 -16.47 89 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 126.83 -16.55 89 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 131.16 -16.94 89 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 135.54 -17.09 89 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 139.93 -17.25 90 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 144.22 -17.75 90 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 148.60 -17.73 90 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.71 -4.56 82 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.80 -4.76 82 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.90 -4.95 82 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.03 -5.14 82 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.32 -4.84 82 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.61 -4.76 82 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.90 -4.97 82 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.19 -5.16 82 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.48 -5.40 82 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.78 -5.65 82 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.07 -5.98 82 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.37 -6.27 82 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.79 -6.46 82 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 37.27 -7.01 82 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.76 -7.22 82 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 39.66 -8.04 81 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 41.35 -8.09 81 0 2 0
29JUN27 157.50 P 45.00 45.00 45.00 42.84 -8.39 81 1 2 +1
29JUN27 160.00 P 0.00 0.00 0.00 44.44 -8.71 82 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 46.02 -8.96 82 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 47.61 -9.21 82 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 49.23 -9.51 82 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 50.84 -9.56 82 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 52.34 -9.85 82 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 53.92 -10.16 82 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 55.63 -10.51 82 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 57.36 -10.74 82 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 59.11 -10.90 82 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 61.01 -10.90 82 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 62.82 -10.76 82 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 64.75 -10.94 83 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 66.43 -11.24 83 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 68.14 -11.74 83 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 70.09 -11.45 83 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 71.78 -11.82 83 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 75.61 -12.14 83 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 79.51 -12.65 84 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 83.35 -12.94 84 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 87.23 -12.78 84 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 91.02 -13.18 84 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 95.08 -13.33 85 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 98.94 -11.16 85 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 103.33 -11.00 86 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 105.07 -13.50 82 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 109.06 -13.75 82 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 113.05 -14.01 82 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 119.78 -11.55 86 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 121.06 -14.54 82 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 125.08 -14.90 82 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 129.23 -15.19 82 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 133.47 -15.40 82 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 137.71 -15.62 82 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 141.95 -15.84 82 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 146.20 -16.05 82 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 150.46 -16.27 82 0 0 0
TOTAL PUT 1,637 17,624 +785
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$ 4.450
30JUL26 2.70 C 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.25 +0.05 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.18 +0.08 133 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.09 +0.09 133 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.97 +0.05 100 0 58 0
30JUL26 3.60 C 0.00 0.00 0.00 0.88 +0.05 101 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.79 +0.05 100 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.70 +0.06 96 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.61 +0.05 91 0 58 0
30JUL26 4.00 C 0.00 0.00 0.00 0.52 +0.03 84 0 177 0
30JUL26 4.10 C 0.53 0.53 0.45 0.45 +0.05 86 2 63 0
30JUL26 4.20 C 0.00 0.00 0.00 0.37 +0.02 81 0 407 0
30JUL26 4.30 C 0.00 0.00 0.00 0.31 +0.03 82 0 143 0
30JUL26 4.40 C 0.25 0.25 0.25 0.25 +0.02 80 5 364 0
30JUL26 4.50 C 0.00 0.00 0.00 0.20 +0.01 79 0 178 0
30JUL26 4.60 C 0.16 0.18 0.16 0.16 0.00 79 4 301 +3
30JUL26 4.70 C 0.00 0.00 0.00 0.13 +0.01 81 0 270 0
30JUL26 4.80 C 0.00 0.00 0.00 0.10 0.00 80 0 176 0
30JUL26 4.90 C 0.08 0.08 0.08 0.08 0.00 82 6 63 0
30JUL26 5.00 C 0.05 0.14 0.05 0.06 0.00 81 161 516 +120
30JUL26 5.25 C 0.03 0.04 0.03 0.03 0.00 82 46 221 +1
30JUL26 5.50 C 0.00 0.00 0.00 0.02 0.00 89 0 271 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 170 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 290 0
30JUL26 6.25 C 0.01 0.01 0.01 0.01 0.00 112 6 285 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 123 0 143 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 133 0 83 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 142 0 333 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 151 390 198 -390
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 160 0 59 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 168 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 175 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 183 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 190 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 197 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 204 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 210 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 216 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 228 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 1.76 +0.05 63 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.70 +0.09 102 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.61 +0.09 101 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.48 +0.06 76 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.42 +0.07 93 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.33 +0.07 90 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.24 +0.10 88 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.14 +0.05 81 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.07 +0.07 84 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.99 +0.07 83 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.91 +0.06 81 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 0.82 +0.05 76 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 0.77 +0.08 80 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.69 +0.06 77 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.64 +0.07 79 0 151 0
28AUG26 4.20 C 0.00 0.00 0.00 0.58 +0.06 78 0 4 0
28AUG26 4.30 C 0.54 0.54 0.54 0.52 +0.04 77 34 55 +34
28AUG26 4.40 C 0.00 0.00 0.00 0.47 +0.04 77 0 20 0
28AUG26 4.50 C 0.75 0.75 0.75 0.42 +0.03 76 8 100 +7
28AUG26 4.60 C 0.00 0.00 0.00 0.38 +0.03 76 0 734 0
28AUG26 4.70 C 0.00 0.00 0.00 0.35 +0.03 78 0 105 0
28AUG26 4.80 C 0.31 0.32 0.31 0.31 +0.02 77 9 168 0
28AUG26 4.90 C 0.00 0.00 0.00 0.28 +0.02 77 0 227 0
28AUG26 5.00 C 0.21 0.21 0.21 0.25 +0.02 77 2 221 +2
28AUG26 5.25 C 0.00 0.00 0.00 0.18 +0.01 76 0 179 0
28AUG26 5.50 C 0.20 0.20 0.16 0.14 +0.01 77 4 148 +2
28AUG26 5.75 C 0.00 0.00 0.00 0.10 +0.01 76 0 275 0
28AUG26 6.00 C 0.00 0.00 0.00 0.07 0.00 76 0 138 0
28AUG26 6.25 C 0.00 0.00 0.00 0.05 0.00 75 0 351 0
28AUG26 6.50 C 0.08 0.08 0.08 0.04 0.00 78 4 185 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 0.00 78 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 0.00 77 0 115 0
28AUG26 7.25 C 0.06 0.06 0.06 0.01 0.00 73 30 224 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 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 88 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 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 1.79 +0.06 71 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.70 +0.06 72 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.61 +0.06 72 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.52 +0.06 71 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.43 +0.05 69 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.35 +0.06 70 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.29 +0.09 75 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.20 +0.08 72 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.13 +0.08 73 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.05 +0.06 71 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 +0.07 73 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.93 +0.07 73 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.86 +0.07 72 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.80 +0.05 72 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.73 +0.05 70 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.68 +0.04 70 0 85 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 +0.03 69 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.58 +0.04 70 0 109 0
29SEP26 4.50 C 0.00 0.00 0.00 0.53 +0.04 69 0 95 0
29SEP26 4.60 C 0.00 0.00 0.00 0.49 +0.03 70 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.46 +0.03 71 0 40 0
29SEP26 4.80 C 0.00 0.00 0.00 0.42 +0.03 70 0 401 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 +0.03 71 0 55 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 +0.02 71 0 129 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 +0.02 71 0 282 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 +0.02 70 0 312 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 +0.01 70 0 35 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 0.00 69 0 2,677 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 +0.01 71 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 0.00 70 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 70 0 84 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.01 71 0 131 0
29SEP26 7.25 C 0.07 0.07 0.07 0.05 +0.01 72 1 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 72 0 3,700 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 71 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.39 +0.06 66 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.33 +0.08 69 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.25 +0.06 68 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.18 +0.06 68 0 45 0
29OCT26 3.60 C 0.00 0.00 0.00 1.12 +0.07 69 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.04 +0.05 67 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.97 +0.03 66 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.91 +0.04 66 0 0 0
29OCT26 4.00 C 0.90 0.90 0.90 0.85 +0.04 66 20 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.80 +0.04 66 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.76 +0.05 67 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.70 +0.04 66 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.66 +0.04 67 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.62 +0.04 67 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.58 +0.04 67 0 34 0
29OCT26 4.70 C 0.00 0.00 0.00 0.54 +0.03 67 0 56 0
29OCT26 4.80 C 0.00 0.00 0.00 0.51 +0.03 68 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.48 +0.05 68 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.44 +0.02 67 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.37 +0.02 68 0 11 0
29OCT26 5.50 C 0.00 0.00 0.00 0.31 +0.02 68 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.25 +0.01 67 0 15 0
29OCT26 6.00 C 0.24 0.24 0.24 0.21 +0.01 67 4 99 +4
29OCT26 6.25 C 0.00 0.00 0.00 0.17 +0.01 67 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.14 0.00 67 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 1.87 +0.06 64 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.79 +0.06 65 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.71 +0.06 64 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.63 +0.06 64 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.56 +0.06 65 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.49 +0.06 65 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.42 +0.06 65 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.35 +0.06 64 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.28 +0.05 64 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.23 +0.07 65 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.17 +0.07 65 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.11 +0.03 65 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.05 +0.06 64 0 165 0
30DEC26 4.00 C 0.00 0.00 0.00 1.00 +0.06 65 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.95 +0.06 65 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 +0.06 65 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 +0.06 66 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 +0.07 66 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 +0.07 66 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 +0.05 66 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.70 +0.04 66 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 +0.05 66 0 289 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 +0.05 66 0 352 0
30DEC26 5.00 C 0.53 0.70 0.53 0.60 +0.04 66 43 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.52 +0.04 65 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 +0.03 65 0 907 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 +0.03 65 0 100 0
30DEC26 6.00 C 0.00 0.00 0.00 0.34 +0.03 65 0 470 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 +0.03 65 0 26 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 +0.03 65 0 500 0
30DEC26 6.75 C 0.29 0.33 0.29 0.22 +0.02 64 4 23 -2
30DEC26 7.00 C 0.00 0.00 0.00 0.19 +0.02 64 0 251 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.02 65 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.02 65 0 56 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.02 65 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.01 65 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.01 65 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.02 66 0 64 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.02 66 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.02 66 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.02 66 0 53 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 +0.02 65 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 +0.02 64 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 1.95 +0.06 62 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.87 +0.05 61 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.80 +0.05 62 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.73 +0.05 62 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.66 +0.05 61 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.59 +0.05 61 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.53 +0.05 61 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.47 +0.05 62 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.41 +0.05 62 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.35 +0.05 61 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.30 +0.05 62 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.24 +0.04 61 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.19 +0.04 61 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.14 +0.04 61 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.09 +0.04 61 0 0 0
30MAR27 4.20 C 1.05 1.05 1.05 1.05 +0.04 62 7 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.01 +0.05 62 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.96 +0.04 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.92 +0.04 61 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.88 +0.04 61 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.85 +0.02 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.81 +0.01 62 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.80 +0.04 63 0 20 0
30MAR27 5.00 C 0.71 0.71 0.71 0.77 +0.04 63 1 58 -1
30MAR27 5.25 C 0.00 0.00 0.00 0.69 +0.04 63 0 165 0
30MAR27 5.50 C 0.00 0.00 0.00 0.62 +0.04 63 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 +0.03 62 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 +0.03 63 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 +0.03 63 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 +0.02 62 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 +0.02 62 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 +0.02 62 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 +0.02 62 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 +0.02 62 0 2 0
30MAR27 7.75 C 0.25 0.25 0.25 0.24 +0.02 63 30 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.01 62 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 +0.01 62 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 +0.01 62 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 +0.02 63 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 +0.01 62 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 +0.01 62 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 +0.01 63 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 +0.01 63 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 +0.01 63 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 +0.01 62 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 +0.01 63 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 2.02 +0.05 60 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.95 +0.05 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.89 +0.06 61 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.82 +0.05 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.76 +0.06 61 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.70 +0.06 61 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.64 +0.06 61 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.58 +0.05 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.52 +0.05 60 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.47 +0.05 60 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.42 +0.05 61 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.37 +0.05 61 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.32 +0.05 60 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.27 +0.05 60 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.23 +0.05 61 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.19 +0.04 61 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.16 +0.05 62 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.10 +0.06 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.05 +0.04 60 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.03 +0.06 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.00 +0.06 61 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 0.98 +0.05 62 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.94 +0.04 62 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.91 +0.04 62 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.83 +0.04 62 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.76 +0.04 62 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.70 +0.04 62 0 685 0
29JUN27 6.00 C 0.00 0.00 0.00 0.64 +0.04 62 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.58 +0.03 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.53 +0.03 61 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.49 +0.03 61 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.45 +0.03 61 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.41 +0.02 61 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.38 +0.03 61 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.35 +0.02 61 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.32 +0.02 61 0 12 0
TOTAL CALL 821 37,288 -220
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 167 0 615 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 157 0 92 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 146 0 300 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 136 0 27 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 127 0 36 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 117 0 150 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 108 0 3,000 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 5,620 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 326 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 -0.01 81 0 393 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 -0.01 84 0 206 0
30JUL26 3.80 P 0.05 0.05 0.02 0.03 -0.01 84 63 504 +63
30JUL26 3.90 P 0.03 0.03 0.03 0.04 -0.02 80 45 250 0
30JUL26 4.00 P 0.10 0.10 0.07 0.06 -0.03 81 17 514 -15
30JUL26 4.10 P 0.11 0.11 0.11 0.08 -0.04 78 1 350 0
30JUL26 4.20 P 0.13 0.13 0.13 0.11 -0.04 78 1 292 -1
30JUL26 4.30 P 0.22 0.22 0.09 0.14 -0.05 75 9 361 +3
30JUL26 4.40 P 0.24 0.24 0.20 0.20 -0.04 81 133 435 +131
30JUL26 4.50 P 0.24 0.24 0.24 0.24 -0.06 76 1 773 0
30JUL26 4.60 P 0.00 0.00 0.00 0.31 -0.06 80 0 362 0
30JUL26 4.70 P 0.00 0.00 0.00 0.38 -0.06 82 0 116 0
30JUL26 4.80 P 0.00 0.00 0.00 0.43 -0.08 73 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.52 -0.08 78 0 167 0
30JUL26 5.00 P 0.60 0.60 0.60 0.61 -0.06 82 1 369 -1
30JUL26 5.25 P 0.00 0.00 0.00 0.83 -0.08 84 0 380 0
30JUL26 5.50 P 0.00 0.00 0.00 1.06 -0.07 80 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.30 -0.06 0 0 66 0
30JUL26 6.00 P 1.71 1.71 1.50 1.55 -0.07 0 11 76 -4
30JUL26 6.25 P 0.00 0.00 0.00 1.80 -0.06 0 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.05 -0.06 0 1,600 50 -1,583
30JUL26 6.75 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
30JUL26 7.00 P 2.53 2.53 2.53 2.55 -0.06 0 80 354 -80
30JUL26 7.25 P 0.00 0.00 0.00 2.80 -0.06 0 390 58 -390
30JUL26 7.50 P 0.00 0.00 0.00 3.05 -0.06 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.30 -0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.55 -0.06 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.05 -0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.55 -0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.80 -0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.05 -0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.30 -0.06 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.55 -0.06 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 -0.01 76 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 -0.01 77 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 -0.01 77 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.05 -0.01 76 0 43 0
28AUG26 3.40 P 0.00 0.00 0.00 0.07 0.00 78 0 87 0
28AUG26 3.50 P 0.00 0.00 0.00 0.08 -0.01 75 0 62 0
28AUG26 3.60 P 0.11 0.11 0.09 0.10 -0.01 75 22 22 +21
28AUG26 3.70 P 0.00 0.00 0.00 0.12 -0.02 74 0 63 0
28AUG26 3.80 P 0.00 0.00 0.00 0.15 -0.02 74 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.18 -0.02 74 0 45 0
28AUG26 4.00 P 0.00 0.00 0.00 0.21 -0.03 73 0 80 0
28AUG26 4.10 P 0.00 0.00 0.00 0.26 -0.02 75 0 258 0
28AUG26 4.20 P 0.00 0.00 0.00 0.30 -0.03 75 0 3 0
28AUG26 4.30 P 0.33 0.33 0.33 0.34 -0.04 74 5 150 -5
28AUG26 4.40 P 0.00 0.00 0.00 0.39 -0.04 73 0 75 0
28AUG26 4.50 P 0.34 0.34 0.34 0.45 -0.05 74 24 127 +24
28AUG26 4.60 P 0.41 0.41 0.41 0.51 -0.04 75 15 305 +15
28AUG26 4.70 P 0.00 0.00 0.00 0.58 -0.04 77 0 47 0
28AUG26 4.80 P 0.00 0.00 0.00 0.65 -0.04 77 0 232 0
28AUG26 4.90 P 0.00 0.00 0.00 0.71 -0.06 76 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 0.78 -0.06 76 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 0.97 -0.07 76 0 41 0
28AUG26 5.50 P 1.25 1.25 1.25 1.17 -0.08 76 2 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.39 -0.08 77 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.59 -0.09 70 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.83 -0.10 72 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 2.06 -0.09 67 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.31 -0.09 73 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.55 -0.09 0 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.05 -0.06 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.30 -0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.55 -0.06 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.05 -0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.55 -0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.80 -0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.05 -0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.30 -0.06 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 68 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 70 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 70 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.01 69 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 71 0 25 0
29SEP26 3.20 P 0.08 0.08 0.08 0.08 -0.01 70 15 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 -0.01 70 0 77 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 -0.01 69 0 79 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 -0.01 69 0 141 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 -0.01 69 0 199 0
29SEP26 3.70 P 0.00 0.00 0.00 0.20 -0.01 69 0 3,024 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 -0.02 69 0 254 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 -0.02 69 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.31 -0.02 69 0 166 0
29SEP26 4.10 P 0.00 0.00 0.00 0.35 -0.03 69 0 202 0
29SEP26 4.20 P 0.00 0.00 0.00 0.40 -0.03 69 0 451 0
29SEP26 4.30 P 0.00 0.00 0.00 0.45 -0.03 69 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.50 -0.03 69 0 248 0
29SEP26 4.50 P 0.55 0.55 0.53 0.56 -0.03 70 8 155 +8
29SEP26 4.60 P 0.00 0.00 0.00 0.62 -0.03 70 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.68 -0.04 70 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.75 -0.04 71 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.81 -0.05 70 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.89 -0.04 71 2,065 2,085 +2,065
29SEP26 5.25 P 0.00 0.00 0.00 1.05 -0.08 69 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.26 -0.05 71 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.46 -0.08 71 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.68 -0.06 72 0 2,424 0
29SEP26 6.25 P 0.00 0.00 0.00 1.90 -0.08 72 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.12 -0.08 71 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.35 -0.08 71 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 -0.09 69 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 -0.09 69 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 -0.08 77 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.31 -0.06 71 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.55 -0.06 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.05 -0.06 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.30 -0.06 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.55 -0.06 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.80 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.05 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.30 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.55 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.05 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.55 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.05 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.55 -0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.05 -0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.55 -0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.05 -0.06 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.12 0.00 67 0 30 0
29OCT26 3.30 P 0.00 0.00 0.00 0.15 0.00 68 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.17 0.00 67 0 45 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 0.00 67 0 25 0
29OCT26 3.60 P 0.00 0.00 0.00 0.23 0.00 67 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.25 -0.02 65 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.29 -0.02 66 0 22 0
29OCT26 3.90 P 0.00 0.00 0.00 0.32 -0.03 65 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.37 -0.03 65 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.42 -0.02 66 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.46 -0.04 65 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.52 -0.03 66 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.57 -0.04 66 0 28 0
29OCT26 4.50 P 0.00 0.00 0.00 0.63 -0.04 66 0 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.69 -0.04 66 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.77 -0.02 69 0 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.82 -0.04 67 0 34 0
29OCT26 4.90 P 0.00 0.00 0.00 0.89 -0.04 68 0 27 0
29OCT26 5.00 P 0.00 0.00 0.00 0.96 -0.04 68 0 7 0
29OCT26 5.25 P 0.00 0.00 0.00 1.14 -0.04 68 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.32 -0.06 68 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.53 -0.06 69 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.75 -0.04 71 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.97 -0.04 72 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.19 -0.05 73 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 0.00 63 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 0.00 64 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 64 0 3 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 -0.01 64 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 0.00 65 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 0.00 65 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.23 0.00 65 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 -0.01 64 0 11 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 0.00 64 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 -0.01 63 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 -0.02 64 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.39 -0.02 63 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.44 -0.02 63 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 -0.03 63 0 450 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 -0.03 63 0 702 0
30DEC26 4.20 P 0.00 0.00 0.00 0.58 -0.04 63 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.63 -0.04 63 0 5 0
30DEC26 4.40 P 0.00 0.00 0.00 0.69 -0.03 63 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.75 -0.04 63 0 102 0
30DEC26 4.60 P 0.00 0.00 0.00 0.81 -0.04 63 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.87 -0.05 63 0 94 0
30DEC26 4.80 P 0.00 0.00 0.00 0.94 -0.05 64 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 -0.04 64 0 475 0
30DEC26 5.00 P 0.00 0.00 0.00 1.08 -0.04 65 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.26 -0.04 65 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.45 -0.03 66 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.65 -0.02 67 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.85 -0.03 67 0 44 0
30DEC26 6.25 P 0.00 0.00 0.00 2.07 -0.02 68 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.27 -0.06 68 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.49 -0.06 68 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.73 +0.01 70 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 2.90 -0.04 64 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.13 -0.05 64 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.37 -0.04 65 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.60 -0.05 64 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.84 -0.05 65 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.08 -0.05 65 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.32 -0.05 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.56 -0.06 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.81 -0.05 65 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.05 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.30 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.55 -0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.05 -0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.55 -0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.05 -0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.55 -0.06 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.05 -0.06 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.55 -0.06 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.05 -0.06 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 -0.01 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 0.00 62 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 -0.01 61 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 -0.01 62 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 -0.02 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 -0.01 61 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 -0.01 61 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 -0.01 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.39 -0.01 61 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 -0.01 61 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 -0.02 61 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 -0.02 61 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 -0.03 61 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.61 -0.02 61 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.66 -0.03 61 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.71 -0.03 61 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.77 -0.03 61 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.83 0.00 61 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.89 0.00 62 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.95 -0.04 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.01 -0.04 61 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.07 -0.05 61 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.14 -0.04 62 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.22 -0.02 63 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.40 -0.04 63 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.58 -0.01 63 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.74 -0.04 61 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.97 -0.03 64 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.17 -0.04 64 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.37 -0.05 64 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.59 -0.04 65 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.77 -0.04 62 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.98 -0.05 61 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.20 -0.05 61 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.43 -0.05 61 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.66 -0.05 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.89 -0.05 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.12 -0.05 61 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.36 -0.05 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.60 -0.05 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.83 -0.06 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.08 -0.05 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.32 -0.05 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.56 -0.06 61 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.05 -0.06 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.55 -0.06 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 0.00 60 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.23 0.00 60 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.26 -0.01 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.29 -0.01 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.32 -0.01 60 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.36 -0.01 60 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.40 -0.01 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.44 -0.01 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.48 -0.01 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 -0.01 60 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 -0.01 60 0 0 0
29JUN27 3.80 P 0.63 0.63 0.63 0.61 -0.02 60 2 2 +2
29JUN27 3.90 P 0.00 0.00 0.00 0.66 -0.02 60 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.71 -0.03 60 0 64 0
29JUN27 4.10 P 0.00 0.00 0.00 0.77 -0.02 60 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.82 -0.03 60 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.88 -0.03 60 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.91 -0.06 58 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 1.00 -0.03 60 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.06 -0.03 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.13 -0.03 61 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.21 -0.01 62 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.25 -0.05 60 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.33 -0.02 61 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.50 -0.03 61 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.66 -0.03 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.85 -0.03 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.04 -0.03 60 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.23 -0.03 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.43 -0.04 60 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.64 -0.03 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.85 -0.03 60 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.06 -0.04 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.28 -0.04 60 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.50 -0.04 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.72 -0.04 60 0 0 0
TOTAL PUT 4,510 46,026 +253
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 64.81 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.33 0.00 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.84 -0.01 30 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.35 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.87 -0.01 30 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.38 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.90 0.00 28 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.41 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.92 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.44 -0.01 21 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.95 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.47 -0.01 20 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.98 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.50 -0.01 18 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.01 -0.01 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.52 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.04 -0.01 12 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.55 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.07 -0.01 10 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.58 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.10 -0.01 8 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.61 -0.01 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.12 -0.02 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.65 -0.01 5 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.23 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.04 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.39 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.47 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.11 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 26.00 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.54 -0.01 8 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.07 -0.01 7 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.60 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.13 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.67 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.21 -0.02 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.80 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.49 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.41 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.71 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.47 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.69 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.28 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 26 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 21 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 18 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 15 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.40 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.34 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.21 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.25 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.71 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.65 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.30 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 92.150
30JUL26 50.00 C 0.00 0.00 0.00 42.25 -0.33 168 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 39.69 -0.39 109 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 37.23 -0.35 136 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 34.82 -0.26 147 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 32.31 -0.29 133 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 29.77 -0.32 114 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.33 -0.26 113 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.70 -0.41 58 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 22.44 -0.44 103 0 96 0
30JUL26 72.50 C 20.30 20.30 20.30 19.75 -0.34 70 1 67 -1
30JUL26 75.00 C 0.00 0.00 0.00 17.19 -0.78 0 0 109 0
30JUL26 77.50 C 0.00 0.00 0.00 14.80 -0.80 59 0 78 0
30JUL26 80.00 C 11.31 11.31 11.31 12.43 -0.48 59 1 58 0
30JUL26 82.50 C 0.00 0.00 0.00 10.16 -0.54 58 0 74 0
30JUL26 85.00 C 0.00 0.00 0.00 8.07 -0.60 59 0 99 0
30JUL26 87.50 C 0.00 0.00 0.00 6.20 -0.64 59 0 157 0
30JUL26 90.00 C 0.00 0.00 0.00 4.59 -0.66 59 0 1,055 0
30JUL26 92.50 C 3.47 3.47 2.96 3.20 -0.62 57 193 265 +174
30JUL26 95.00 C 2.35 2.48 1.99 2.25 -0.55 59 21 1,465 +10
30JUL26 97.50 C 1.47 1.48 1.47 1.53 -0.49 60 10 260 +10
30JUL26 100.00 C 1.17 1.35 0.97 0.97 -0.44 59 105 589 -6
30JUL26 102.50 C 0.00 0.00 0.00 0.59 -0.34 59 0 191 0
30JUL26 105.00 C 0.68 0.68 0.47 0.35 -0.25 59 14 263 +10
30JUL26 107.50 C 0.00 0.00 0.00 0.20 -0.18 59 0 60 0
30JUL26 110.00 C 0.20 0.31 0.20 0.11 -0.12 59 23 99 +14
30JUL26 112.50 C 0.00 0.00 0.00 0.06 -0.08 59 0 53 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 -0.05 59 0 53 0
30JUL26 117.50 C 0.00 0.00 0.00 0.02 -0.03 61 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 10 0
28AUG26 50.00 C 0.00 0.00 0.00 42.40 -0.36 87 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 39.82 -0.48 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 37.25 -0.62 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 35.11 -0.28 82 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 32.64 -0.30 77 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 30.08 -0.41 67 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.64 -0.42 64 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 25.23 -0.43 61 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 22.86 -0.64 59 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 20.47 -0.74 55 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 18.33 -0.69 56 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 15.89 -1.00 50 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 14.33 -0.47 56 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 12.51 -0.48 56 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 10.84 -0.48 56 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 9.31 -0.48 56 0 70 0
28AUG26 90.00 C 7.70 7.83 7.70 8.16 -0.14 58 2 69 -2
28AUG26 92.50 C 7.06 7.06 7.06 6.65 -0.43 56 3 70 +1
28AUG26 95.00 C 0.00 0.00 0.00 5.75 -0.30 57 0 76 0
28AUG26 97.50 C 0.00 0.00 0.00 4.78 -0.47 57 0 61 0
28AUG26 100.00 C 4.25 4.25 4.25 4.00 -0.39 57 3 67 +1
28AUG26 102.50 C 3.32 3.32 3.32 3.28 -0.36 57 15 58 +15
28AUG26 105.00 C 0.00 0.00 0.00 2.68 -0.33 57 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 2.17 -0.30 57 0 39 0
28AUG26 110.00 C 0.00 0.00 0.00 1.75 -0.26 57 0 25 0
28AUG26 112.50 C 0.00 0.00 0.00 1.40 -0.23 57 0 31 0
28AUG26 115.00 C 0.00 0.00 0.00 1.11 -0.21 57 0 14 0
28AUG26 117.50 C 0.00 0.00 0.00 0.85 -0.21 56 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 0.69 -0.13 57 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 42.66 -0.57 73 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.21 -0.57 69 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.82 -0.53 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.50 -0.45 68 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.04 -0.46 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.67 -0.52 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.22 -0.58 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.88 -0.68 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.68 -0.66 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.54 -0.64 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.51 -0.60 53 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 17.57 -0.83 53 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 15.92 -0.42 54 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 14.26 -0.42 54 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 12.72 -0.41 54 0 494 0
29SEP26 87.50 C 10.76 10.76 10.76 11.09 -0.59 52 15 132 -15
29SEP26 90.00 C 10.25 10.25 10.25 9.76 -0.49 52 1 317 +1
29SEP26 92.50 C 0.00 0.00 0.00 8.71 -0.44 53 0 90 0
29SEP26 95.00 C 7.43 7.78 7.43 7.78 -0.36 54 16 163 0
29SEP26 97.50 C 0.00 0.00 0.00 6.75 -0.41 54 0 575 0
29SEP26 100.00 C 0.00 0.00 0.00 5.94 -0.41 54 0 1,036 0
29SEP26 102.50 C 0.00 0.00 0.00 5.24 -0.35 55 0 62 0
29SEP26 105.00 C 0.00 0.00 0.00 4.55 -0.31 55 0 72 0
29SEP26 107.50 C 0.00 0.00 0.00 3.93 -0.29 55 0 225 0
29SEP26 110.00 C 0.00 0.00 0.00 3.38 -0.27 55 0 292 0
29SEP26 112.50 C 0.00 0.00 0.00 2.90 -0.24 54 0 15 0
29SEP26 115.00 C 0.00 0.00 0.00 2.41 -0.22 54 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 2.05 -0.20 54 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 1.75 -0.18 54 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.48 -0.17 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.26 -0.15 54 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.06 -0.14 54 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.90 -0.12 54 0 31 0
29OCT26 57.50 C 0.00 0.00 0.00 35.88 -0.45 62 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 33.47 -0.51 59 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.37 -0.30 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.02 -0.43 57 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.98 -0.30 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 24.96 -0.22 57 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 22.60 -0.54 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.00 -0.18 55 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.16 -0.27 55 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.47 -0.42 54 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.90 -0.17 54 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.40 -0.20 54 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 12.63 -1.00 52 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 11.40 -0.55 52 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 10.28 -0.53 52 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 9.26 -0.51 52 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 8.35 -0.43 53 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 7.49 -0.49 53 0 94 0
29OCT26 102.50 C 0.00 0.00 0.00 6.74 -0.43 53 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 6.06 -0.35 54 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 5.41 -0.30 54 0 46 0
29OCT26 110.00 C 0.00 0.00 0.00 4.79 -0.29 54 0 57 0
29OCT26 112.50 C 0.00 0.00 0.00 4.24 -0.27 54 0 60 0
29OCT26 115.00 C 0.00 0.00 0.00 3.75 -0.13 54 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 3.31 -0.13 53 0 0 0
29OCT26 120.00 C 3.04 3.04 3.04 2.91 -0.13 53 1 1 +1
30DEC26 50.00 C 0.00 0.00 0.00 43.61 -0.56 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 41.24 -0.54 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.99 -0.48 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.81 -0.39 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.20 -0.80 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.77 -1.08 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.24 -0.53 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.06 -0.72 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.27 -0.58 52 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 24.37 -0.66 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.54 -0.80 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.95 -0.92 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.46 -0.66 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 18.01 -0.66 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.70 -0.61 52 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 15.46 -0.58 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 14.14 -0.71 51 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 13.05 -0.70 52 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.05 -0.16 52 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 11.12 -0.65 52 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 10.21 -0.53 52 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 9.49 -0.41 52 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.77 -0.38 53 0 22 0
30DEC26 107.50 C 8.22 8.22 8.15 8.00 -0.46 53 140 141 +125
30DEC26 110.00 C 7.60 7.65 7.60 7.35 -0.46 53 50 50 +50
30DEC26 112.50 C 7.20 7.20 7.14 6.77 -0.39 53 90 90 +90
30DEC26 115.00 C 0.00 0.00 0.00 6.19 -0.18 53 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 5.65 -0.18 53 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 5.16 -0.18 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 44.64 -0.53 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 42.31 -0.65 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.05 -0.76 54 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 38.19 -0.55 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.17 -0.53 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.96 -0.78 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.24 -0.60 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.37 -0.68 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.97 -0.34 54 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 26.94 -0.75 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 25.52 -0.55 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.94 -0.84 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.52 -0.83 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.17 -0.64 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.95 -0.76 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.73 -0.60 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.63 -0.57 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.59 -0.54 52 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 15.63 -0.51 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.73 -0.47 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.18 -0.94 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.73 -0.56 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.76 -0.75 51 0 0 0
30MAR27 107.50 C 11.47 11.50 11.47 11.03 -0.74 51 50 50 +50
30MAR27 110.00 C 0.00 0.00 0.00 10.77 -0.37 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.08 -0.41 53 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 9.44 -0.39 53 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 8.83 -0.39 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 8.26 -0.38 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 45.71 -0.63 56 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 43.97 -0.30 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 42.05 -0.21 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 40.09 -0.22 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.22 -0.20 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 36.43 -0.19 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.45 -0.39 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 32.79 -0.39 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.25 -0.36 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 29.72 -0.52 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.24 -0.53 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.91 -0.45 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.55 -0.47 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.23 -0.50 53 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 23.03 -0.51 53 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 21.47 -0.51 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.41 -0.48 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.40 -0.48 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.42 -0.48 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.53 -0.46 52 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 16.54 -0.47 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 15.74 -0.44 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 14.96 -0.44 52 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 14.23 -0.42 52 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.67 -0.41 53 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 12.96 -0.40 53 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.28 -0.40 53 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.64 -0.39 53 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.04 -0.38 53 0 0 0
TOTAL CALL 754 12,152 +528
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 138 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 113 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 73 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 142 0
30JUL26 67.50 P 0.04 0.04 0.04 0.01 0.00 74 4 125 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 91 0
30JUL26 72.50 P 0.08 0.08 0.08 0.02 -0.01 63 2 187 -2
30JUL26 75.00 P 0.11 0.11 0.11 0.04 -0.04 60 3 109 -3
30JUL26 77.50 P 0.00 0.00 0.00 0.10 -0.07 60 0 161 0
30JUL26 80.00 P 0.35 0.35 0.27 0.22 -0.13 59 2 283 0
30JUL26 82.50 P 0.00 0.00 0.00 0.46 -0.16 59 0 92 0
30JUL26 85.00 P 1.22 1.22 0.83 0.89 -0.17 59 15 411 -8
30JUL26 87.50 P 1.56 1.56 1.41 1.50 -0.22 59 66 167 -32
30JUL26 90.00 P 2.72 3.20 2.25 2.42 -0.21 59 85 534 +20
30JUL26 92.50 P 4.07 4.07 3.47 3.57 -0.26 59 190 197 +60
30JUL26 95.00 P 0.00 0.00 0.00 5.04 -0.39 59 0 63 0
30JUL26 97.50 P 0.00 0.00 0.00 6.77 -0.16 59 0 69 0
30JUL26 100.00 P 0.00 0.00 0.00 8.73 -0.07 59 0 120 0
30JUL26 102.50 P 0.00 0.00 0.00 10.87 +0.03 59 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 13.13 +0.12 59 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 15.49 +0.29 59 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 17.91 +0.38 58 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 20.45 +0.37 69 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 22.85 +0.26 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 25.36 +0.33 67 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 27.85 +0.33 0 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 0.01 -0.01 57 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 140 0
28AUG26 60.00 P 0.21 0.21 0.21 0.05 -0.01 58 1 61 -1
28AUG26 62.50 P 0.00 0.00 0.00 0.09 -0.01 57 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.15 -0.03 56 0 74 0
28AUG26 67.50 P 0.00 0.00 0.00 0.26 -0.04 57 0 81 0
28AUG26 70.00 P 0.00 0.00 0.00 0.43 -0.06 57 0 104 0
28AUG26 72.50 P 0.00 0.00 0.00 0.67 -0.07 57 0 39 0
28AUG26 75.00 P 1.22 1.22 0.98 0.98 -0.06 57 21 46 -9
28AUG26 77.50 P 0.00 0.00 0.00 1.37 -0.09 56 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 1.88 -0.12 56 0 46 0
28AUG26 82.50 P 0.00 0.00 0.00 2.56 -0.11 56 0 78 0
28AUG26 85.00 P 0.00 0.00 0.00 3.39 -0.18 56 0 58 0
28AUG26 87.50 P 0.00 0.00 0.00 4.39 -0.08 56 0 39 0
28AUG26 90.00 P 0.00 0.00 0.00 5.57 -0.07 57 0 38 0
28AUG26 92.50 P 0.00 0.00 0.00 6.93 -0.03 58 0 36 0
28AUG26 95.00 P 0.00 0.00 0.00 8.46 +0.04 58 0 61 0
28AUG26 97.50 P 0.00 0.00 0.00 9.98 -0.04 58 0 36 0
28AUG26 100.00 P 0.00 0.00 0.00 11.46 -0.01 56 0 60 0
28AUG26 102.50 P 0.00 0.00 0.00 13.26 -0.01 56 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 15.19 +0.04 56 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 17.19 +0.10 56 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 19.62 +0.44 60 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 21.33 -0.22 55 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 23.98 +0.25 61 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 26.04 +0.06 58 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 28.35 +0.10 58 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.02 54 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 -0.03 54 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.37 -0.03 54 0 5 0
29SEP26 65.00 P 0.00 0.00 0.00 0.55 -0.03 54 0 11 0
29SEP26 67.50 P 0.83 0.83 0.83 0.80 -0.04 54 1 28 0
29SEP26 70.00 P 0.00 0.00 0.00 1.11 -0.05 54 0 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 1.46 -0.09 53 0 90 0
29SEP26 75.00 P 2.02 2.02 2.02 1.96 -0.06 53 1 275 -1
29SEP26 77.50 P 0.00 0.00 0.00 2.55 -0.06 53 0 307 0
29SEP26 80.00 P 0.00 0.00 0.00 3.22 -0.06 53 0 1,141 0
29SEP26 82.50 P 4.63 4.63 4.25 4.06 -0.05 53 2 197 0
29SEP26 85.00 P 5.03 5.03 5.03 5.01 -0.06 53 15 95 +15
29SEP26 87.50 P 0.00 0.00 0.00 6.13 -0.03 54 0 25 0
29SEP26 90.00 P 7.70 7.70 7.70 7.35 -0.03 54 1 374 +1
29SEP26 92.50 P 0.00 0.00 0.00 8.73 +0.03 54 0 16 0
29SEP26 95.00 P 10.76 10.76 10.00 10.22 0.00 55 3 42 +1
29SEP26 97.50 P 0.00 0.00 0.00 11.26 -0.48 52 0 30 0
29SEP26 100.00 P 0.00 0.00 0.00 13.64 +0.41 56 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 15.41 +0.56 57 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 17.28 +0.60 57 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 19.08 +0.48 57 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 21.08 +0.51 57 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 22.72 +0.11 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.15 +0.45 57 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.13 +0.07 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.36 +0.12 56 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 31.41 -0.06 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 33.88 +0.17 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 36.52 +0.53 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 38.73 +0.44 60 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.36 -0.02 53 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 0.52 -0.04 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.73 -0.03 53 0 0 0
29OCT26 65.00 P 1.04 1.04 1.04 1.02 -0.03 53 1 1 +1
29OCT26 67.50 P 0.00 0.00 0.00 1.38 -0.04 53 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.85 0.00 53 0 18 0
29OCT26 72.50 P 0.00 0.00 0.00 2.38 0.00 53 0 2 0
29OCT26 75.00 P 0.00 0.00 0.00 2.87 -0.04 52 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 3.55 -0.07 52 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 4.37 -0.16 52 0 76 0
29OCT26 82.50 P 0.00 0.00 0.00 5.31 -0.07 53 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 6.40 -0.02 53 0 16 0
29OCT26 87.50 P 0.00 0.00 0.00 7.52 -0.06 53 0 30 0
29OCT26 90.00 P 9.12 9.12 9.12 8.75 +0.03 53 15 70 +15
29OCT26 92.50 P 10.55 10.55 10.55 10.11 +0.01 53 15 15 +15
29OCT26 95.00 P 0.00 0.00 0.00 11.58 +0.04 53 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.09 +0.03 53 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.56 +0.09 53 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.74 +0.56 55 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.60 +0.63 56 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.46 +0.63 56 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.33 +0.58 56 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.92 +0.20 54 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 26.52 +0.77 57 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 28.16 +0.31 55 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.16 +0.21 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.35 -0.02 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.49 -0.04 52 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.70 -0.04 52 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.95 -0.05 52 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 1.25 -0.06 52 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 1.64 -0.07 52 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 2.06 -0.09 52 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 2.64 -0.06 52 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 3.23 -0.06 52 0 59 0
30DEC26 72.50 P 0.00 0.00 0.00 3.92 -0.08 52 0 31 0
30DEC26 75.00 P 0.00 0.00 0.00 4.49 -0.11 51 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 5.35 -0.12 51 0 54 0
30DEC26 80.00 P 0.00 0.00 0.00 6.28 -0.08 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 7.32 -0.09 51 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 8.46 -0.14 51 0 68 0
30DEC26 87.50 P 0.00 0.00 0.00 9.69 -0.07 52 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 11.00 -0.05 52 0 666 0
30DEC26 92.50 P 0.00 0.00 0.00 12.39 -0.03 52 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 13.85 -0.08 52 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.12 -0.36 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.06 +0.26 53 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 18.74 +0.25 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.51 -0.05 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.33 +0.28 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.19 +0.28 53 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 26.14 +0.31 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.02 +0.25 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.07 +0.31 54 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 32.13 +0.33 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.93 -0.04 52 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.24 -0.05 52 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.57 -0.07 52 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 2.00 -0.07 52 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 2.43 -0.03 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.97 -0.07 51 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 3.56 -0.08 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 4.22 -0.08 51 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 5.05 +0.03 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 5.82 -0.09 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.64 -0.10 51 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 7.56 -0.09 51 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 8.62 -0.11 51 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 9.75 -0.12 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.95 -0.12 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.23 -0.10 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.58 -0.15 51 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 14.99 -0.07 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.49 -0.04 51 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.05 +0.02 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.84 -0.28 52 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 21.52 -0.28 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.82 +0.02 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.95 +0.39 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.63 +0.26 52 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 28.52 +0.30 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.50 +0.39 53 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 32.43 +0.39 53 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 34.31 +0.31 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.62 -0.04 52 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 2.06 -0.05 52 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.51 -0.05 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.01 -0.03 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.56 -0.06 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.20 -0.07 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 4.92 -0.08 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.66 -0.08 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.53 -0.09 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.44 -0.09 51 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 8.36 -0.09 51 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 9.44 -0.08 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 10.54 -0.08 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 11.70 -0.09 51 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 12.96 -0.09 51 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 14.16 -0.19 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.66 -0.04 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.09 -0.04 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.66 +0.05 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.24 -0.06 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.86 -0.07 51 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 23.51 -0.06 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.24 -0.02 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.74 +0.01 51 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.52 0.00 51 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.34 +0.02 52 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.24 +0.05 52 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 34.21 +0.12 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.15 +0.14 52 0 0 0
TOTAL PUT 443 11,084 +72
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$ 121.100
24JUL26 87.50 C 0.00 0.00 0.00 34.06 +1.44 219 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 31.56 +1.44 203 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 29.07 +1.44 189 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 26.57 +1.44 173 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 24.07 +1.54 158 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 21.36 +1.33 125 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 18.63 +1.10 65 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 16.13 +1.09 56 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 13.63 +1.09 47 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 11.13 +1.05 38 0 15 0
24JUL26 112.50 C 0.00 0.00 0.00 8.66 +0.98 40 0 23 0
24JUL26 115.00 C 0.00 0.00 0.00 6.45 +0.93 49 0 131 0
24JUL26 117.50 C 6.00 6.00 4.31 4.22 +0.65 43 32 639 +28
24JUL26 120.00 C 2.68 3.18 2.49 2.41 +0.30 41 98 190 +14
24JUL26 122.50 C 1.20 2.36 1.20 1.17 +0.05 40 244 145 +69
24JUL26 125.00 C 1.30 1.30 0.61 0.47 -0.04 39 44 117 +17
24JUL26 127.50 C 0.58 0.58 0.25 0.16 -0.05 39 50 84 -5
24JUL26 130.00 C 0.16 0.21 0.16 0.05 -0.02 40 36 61 +36
24JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 64.01 +1.39 251 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 61.51 +1.39 238 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 59.03 +1.41 227 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 56.47 +1.34 209 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 54.23 +1.60 220 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 51.11 +1.05 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 49.37 +1.74 205 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 46.81 +1.67 190 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 44.26 +1.62 176 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 42.01 +1.87 179 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 38.97 +1.40 136 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 37.25 +2.10 167 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 34.06 +1.40 124 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 32.10 +1.94 140 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 29.53 +1.73 127 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 26.95 +1.12 114 0 917 0
30JUL26 97.50 C 0.00 0.00 0.00 24.16 +1.63 93 0 778 0
30JUL26 100.00 C 0.00 0.00 0.00 21.67 +1.39 85 0 226 0
30JUL26 102.50 C 0.00 0.00 0.00 19.20 +1.61 77 0 593 0
30JUL26 105.00 C 0.00 0.00 0.00 16.19 +1.07 36 0 1,016 0
30JUL26 107.50 C 0.00 0.00 0.00 13.73 +1.05 37 0 601 0
30JUL26 110.00 C 12.50 12.50 12.50 11.31 +0.98 36 20 1,637 -20
30JUL26 112.50 C 10.12 10.12 10.04 9.28 +1.17 44 58 960 -58
30JUL26 115.00 C 6.70 7.61 6.70 7.08 +0.80 41 4 2,078 -2
30JUL26 117.50 C 5.78 5.78 5.40 5.14 +0.75 39 18 2,103 -2
30JUL26 120.00 C 4.30 4.30 3.80 3.53 +0.56 38 162 5,044 -161
30JUL26 122.50 C 3.21 3.21 2.20 2.29 +0.36 38 134 1,528 -4
30JUL26 125.00 C 1.70 1.86 1.39 1.39 +0.21 37 142 1,761 +13
30JUL26 127.50 C 1.00 1.16 0.90 0.79 +0.12 37 25 806 +2
30JUL26 130.00 C 0.62 0.62 0.57 0.42 +0.06 37 28 1,370 -27
30JUL26 132.50 C 0.32 0.51 0.32 0.21 +0.03 37 75 432 -41
30JUL26 135.00 C 0.20 0.20 0.20 0.10 +0.01 37 6 835 +6
30JUL26 137.50 C 0.13 0.13 0.12 0.04 0.00 37 87 272 +66
30JUL26 140.00 C 0.08 0.08 0.08 0.02 0.00 38 2 334 0
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 46 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 229 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 265 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 101 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 80 0 274 0
31JUL26 95.00 C 0.00 0.00 0.00 26.95 +1.12 108 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 24.39 +1.75 97 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 21.82 +1.54 86 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 19.25 +1.64 75 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 16.21 +1.07 37 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 13.76 +1.03 37 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 11.38 +0.98 37 0 0 0
31JUL26 112.50 C 0.00 0.00 0.00 9.28 +1.06 41 0 0 0
31JUL26 115.00 C 0.00 0.00 0.00 7.08 +0.65 38 0 0 0
31JUL26 117.50 C 5.55 5.55 5.55 5.34 +0.80 40 15 15 +15
31JUL26 120.00 C 0.00 0.00 0.00 3.76 +0.62 39 0 0 0
31JUL26 122.50 C 2.66 2.66 2.66 2.51 +0.43 38 20 35 +20
31JUL26 125.00 C 1.69 2.04 1.59 1.59 +0.25 38 45 6 0
31JUL26 127.50 C 1.10 1.16 1.02 0.95 +0.15 38 67 73 +61
31JUL26 130.00 C 0.99 0.99 0.70 0.54 +0.09 38 26 37 +26
31JUL26 132.50 C 0.55 0.55 0.55 0.29 +0.05 38 15 15 +15
31JUL26 135.00 C 0.28 0.28 0.22 0.14 +0.02 37 45 60 +45
31JUL26 137.50 C 0.16 0.19 0.16 0.07 +0.01 38 30 30 +30
31JUL26 140.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
31JUL26 142.50 C 0.00 0.00 0.00 0.02 - 39 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 64.01 +1.21 113 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 62.40 +2.01 144 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 59.91 +2.18 137 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 57.43 +2.19 130 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 54.39 +1.66 107 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 52.25 +2.00 112 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 49.96 +2.20 111 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 47.21 +1.95 99 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 44.70 +1.67 93 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 42.50 +2.17 94 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 40.02 +2.15 88 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 37.25 +2.04 77 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 34.39 +1.50 64 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 32.10 +1.67 64 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 29.62 +1.60 59 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 27.01 +1.18 53 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 24.84 +2.20 54 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 22.41 +1.90 50 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 20.06 +1.55 47 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 17.27 +0.91 38 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 15.17 +0.86 38 0 1,005 0
28AUG26 110.00 C 0.00 0.00 0.00 13.19 +0.79 38 0 826 0
28AUG26 112.50 C 12.00 12.17 12.00 11.35 +0.51 38 60 899 +60
28AUG26 115.00 C 0.00 0.00 0.00 9.95 +0.95 40 0 740 0
28AUG26 117.50 C 8.51 8.98 8.23 8.37 +0.85 40 96 585 +24
28AUG26 120.00 C 7.24 7.24 7.24 6.96 +0.73 40 15 1,357 -15
28AUG26 122.50 C 5.78 6.16 5.78 5.73 +0.61 39 145 518 +145
28AUG26 125.00 C 4.90 5.05 4.80 4.66 +0.52 39 86 514 -29
28AUG26 127.50 C 3.79 4.03 3.79 3.75 +0.39 39 17 286 0
28AUG26 130.00 C 2.45 3.16 2.45 2.98 +0.25 39 4 377 +1
28AUG26 132.50 C 0.00 0.00 0.00 2.34 +0.20 39 0 206 0
28AUG26 135.00 C 1.93 2.10 1.93 1.82 +0.16 39 38 614 +7
28AUG26 137.50 C 1.54 1.68 1.54 1.40 +0.12 39 49 384 +49
28AUG26 140.00 C 1.18 1.40 1.18 1.07 +0.10 39 69 258 +69
28AUG26 142.50 C 1.00 1.02 0.98 0.81 +0.08 39 33 201 +28
28AUG26 145.00 C 0.00 0.00 0.00 0.60 +0.05 38 0 160 0
28AUG26 147.50 C 0.00 0.00 0.00 0.44 +0.03 38 0 50 0
28AUG26 150.00 C 0.00 0.00 0.00 0.33 +0.03 39 0 134 0
28AUG26 152.50 C 0.00 0.00 0.00 0.24 +0.02 39 0 152 0
28AUG26 155.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.06 0.00 38 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.03 0.00 38 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.02 0.00 38 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 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 67.44 +2.09 116 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 65.16 +2.25 115 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 62.48 +2.03 105 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 59.91 +2.02 98 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 57.43 +1.95 93 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 54.77 +1.77 84 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.25 +1.73 79 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.96 +1.90 79 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.21 +1.58 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.21 +2.00 74 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.78 +2.01 70 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.02 +1.70 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.77 +1.83 62 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.26 +1.72 57 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 32.79 +1.62 54 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 30.35 +1.52 50 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 27.96 +2.04 48 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 25.62 +1.97 45 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 23.36 +1.63 44 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 21.18 +1.53 42 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 18.54 +0.87 37 0 1,361 0
29SEP26 107.50 C 0.00 0.00 0.00 16.62 +0.83 37 0 1,023 0
29SEP26 110.00 C 16.07 16.07 15.64 14.37 +0.12 34 47 2,745 -15
29SEP26 112.50 C 13.52 13.52 13.52 13.12 +0.72 37 1 441 0
29SEP26 115.00 C 0.00 0.00 0.00 11.90 +0.69 39 0 4,618 0
29SEP26 117.50 C 10.75 10.91 10.75 10.36 +1.06 38 20 1,825 +20
29SEP26 120.00 C 9.29 9.51 9.11 9.06 +0.85 38 400 3,645 -248
29SEP26 122.50 C 8.00 8.00 8.00 7.80 +0.70 38 1 804 0
29SEP26 125.00 C 7.00 7.01 7.00 6.71 +0.57 38 14 1,333 0
29SEP26 127.50 C 6.07 6.07 6.01 5.76 +0.50 38 74 433 -53
29SEP26 130.00 C 0.00 0.00 0.00 4.90 +0.41 38 0 2,896 0
29SEP26 132.50 C 0.00 0.00 0.00 4.14 +0.39 38 0 1,982 0
29SEP26 135.00 C 0.00 0.00 0.00 3.48 +0.28 38 0 326 0
29SEP26 137.50 C 2.95 2.95 2.95 2.91 +0.23 38 15 339 +15
29SEP26 140.00 C 2.65 2.76 2.49 2.43 +0.21 38 44 2,801 +15
29SEP26 142.50 C 2.06 2.06 2.06 2.01 +0.18 37 1 378 0
29SEP26 145.00 C 0.00 0.00 0.00 1.66 +0.15 37 0 538 0
29SEP26 147.50 C 0.00 0.00 0.00 1.36 +0.13 37 0 481 0
29SEP26 150.00 C 1.48 1.48 1.48 1.11 +0.10 37 6 553 0
29SEP26 152.50 C 0.00 0.00 0.00 0.90 +0.08 37 0 127 0
29SEP26 155.00 C 0.94 0.98 0.94 0.73 +0.07 37 8 178 +4
29SEP26 157.50 C 0.00 0.00 0.00 0.59 +0.06 37 0 100 0
29SEP26 160.00 C 0.74 0.74 0.74 0.47 +0.04 37 20 124 +14
29SEP26 162.50 C 0.00 0.00 0.00 0.38 +0.04 37 0 146 0
29SEP26 165.00 C 0.00 0.00 0.00 0.30 +0.03 37 0 287 0
29SEP26 167.50 C 0.00 0.00 0.00 0.24 +0.03 37 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.15 +0.01 37 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29SEP26 180.00 C 0.24 0.24 0.23 0.08 +0.01 38 532 562 +532
29SEP26 182.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 45.40 +1.77 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 43.10 +1.85 61 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 40.61 +1.77 57 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 38.14 +1.67 54 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 35.70 +1.58 51 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 33.30 +1.51 48 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 30.96 +1.39 46 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 28.67 +1.33 44 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 26.45 +1.28 43 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 24.30 +1.23 42 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 22.24 +1.54 41 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 20.28 +1.46 40 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 17.87 +0.82 37 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 16.16 +0.78 37 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 14.55 +0.73 37 0 80 0
29OCT26 115.00 C 0.00 0.00 0.00 13.05 +0.32 37 2 209 +2
29OCT26 117.50 C 11.90 12.37 11.90 11.89 +0.87 38 31 202 +30
29OCT26 120.00 C 11.00 11.00 11.00 10.58 +0.81 37 15 141 0
29OCT26 122.50 C 0.00 0.00 0.00 9.40 +0.75 37 0 380 0
29OCT26 125.00 C 0.00 0.00 0.00 8.32 +0.68 37 0 54 0
29OCT26 127.50 C 0.00 0.00 0.00 7.34 +0.63 37 0 131 0
29OCT26 130.00 C 0.00 0.00 0.00 6.45 +0.57 37 0 97 0
29OCT26 132.50 C 0.00 0.00 0.00 5.63 +0.45 37 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 4.90 +0.40 37 0 2 0
29OCT26 137.50 C 0.00 0.00 0.00 4.25 +0.31 37 0 15 0
29OCT26 140.00 C 4.02 4.02 4.02 3.68 +0.28 37 2 26 0
29OCT26 142.50 C 0.00 0.00 0.00 3.17 +0.25 37 0 6 0
29OCT26 145.00 C 0.00 0.00 0.00 2.73 +0.22 37 0 10 0
29OCT26 147.50 C 0.00 0.00 0.00 2.34 +0.20 37 0 2 0
29OCT26 150.00 C 2.32 2.32 2.32 2.00 +0.17 37 1 3 +1
29OCT26 152.50 C 2.06 2.06 2.06 1.70 +0.15 37 1 53 +1
29OCT26 155.00 C 0.00 0.00 0.00 1.45 +0.13 37 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 1.23 +0.12 37 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 1.04 +0.10 37 0 2 0
29OCT26 162.50 C 0.00 0.00 0.00 0.88 +0.09 37 0 2 0
29OCT26 165.00 C 1.03 1.03 1.03 0.74 +0.08 37 2 2 +2
29OCT26 167.50 C 0.00 0.00 0.00 0.62 +0.06 37 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.52 +0.05 37 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 0.43 +0.04 37 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.36 +0.04 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.30 +0.03 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.25 +0.03 37 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 68.03 +1.89 79 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 65.72 +1.99 78 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 63.21 +1.89 73 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 60.96 +2.03 72 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 58.59 +1.94 70 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 56.16 +1.99 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.70 +1.83 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.22 +1.81 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.76 +1.70 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.33 +1.60 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.93 +1.54 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.57 +1.44 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.25 +1.39 48 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 36.98 +1.32 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.77 +1.28 45 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 32.62 +1.25 44 0 30 0
30DEC26 95.00 C 31.00 31.00 31.00 30.53 +1.20 43 1 120 0
30DEC26 97.50 C 0.00 0.00 0.00 28.52 +1.18 42 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 26.58 +1.17 42 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 24.72 +1.16 41 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 22.94 +1.49 41 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 21.25 +1.41 40 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 19.07 +0.76 38 0 1,869 0
30DEC26 112.50 C 0.00 0.00 0.00 17.59 +0.72 38 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 16.19 +0.31 38 0 1,780 0
30DEC26 117.50 C 0.00 0.00 0.00 15.15 +0.92 39 0 758 0
30DEC26 120.00 C 0.00 0.00 0.00 13.90 +0.85 39 0 698 0
30DEC26 122.50 C 0.00 0.00 0.00 12.74 +0.69 39 0 246 0
30DEC26 125.00 C 12.05 12.06 12.05 11.69 +0.77 39 26 2,980 -26
30DEC26 127.50 C 0.00 0.00 0.00 10.69 +0.71 39 0 229 0
30DEC26 130.00 C 9.63 10.31 9.63 9.74 +0.68 39 271 1,559 +84
30DEC26 132.50 C 0.00 0.00 0.00 8.89 +0.55 39 0 94 0
30DEC26 135.00 C 0.00 0.00 0.00 8.07 +0.47 39 0 205 0
30DEC26 137.50 C 7.55 7.55 7.55 7.32 +0.40 39 26 270 0
30DEC26 140.00 C 6.65 6.65 6.65 6.63 +0.37 39 1 2,229 -1
30DEC26 142.50 C 0.00 0.00 0.00 5.99 +0.34 39 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 5.41 +0.32 39 0 156 0
30DEC26 147.50 C 5.09 5.09 5.09 4.88 +0.29 39 2 142 -2
30DEC26 150.00 C 4.60 4.60 4.60 4.40 +0.27 39 1 180 0
30DEC26 152.50 C 0.00 0.00 0.00 3.96 +0.41 39 0 38 0
30DEC26 155.00 C 0.00 0.00 0.00 3.56 +0.33 39 0 70 0
30DEC26 157.50 C 0.00 0.00 0.00 3.19 +0.25 39 0 44 0
30DEC26 160.00 C 0.00 0.00 0.00 2.86 +0.26 39 0 145 0
30DEC26 162.50 C 0.00 0.00 0.00 2.57 +0.25 39 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 2.30 +0.22 39 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 2.05 +0.20 38 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 1.84 +0.18 38 0 148 0
30DEC26 172.50 C 2.06 2.06 2.06 1.64 +0.16 38 1 66 +1
30DEC26 175.00 C 0.00 0.00 0.00 1.46 +0.14 38 0 1,016 0
30DEC26 177.50 C 0.00 0.00 0.00 1.31 +0.14 38 0 1,385 0
30DEC26 180.00 C 1.60 1.60 1.60 1.16 +0.09 38 30 106 -30
30DEC26 182.50 C 0.00 0.00 0.00 1.04 +0.08 38 0 107 0
30DEC26 185.00 C 1.33 1.43 1.33 0.92 +0.10 38 6 322 +6
30MAR27 55.00 C 0.00 0.00 0.00 68.96 +1.97 70 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 66.59 +1.96 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 64.24 +1.96 65 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 61.85 +1.93 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 59.40 +1.81 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 56.98 +1.72 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 54.58 +1.62 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 52.22 +1.46 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 49.89 +1.49 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 47.60 +1.43 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.35 +1.38 47 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 43.16 +1.36 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.01 +1.33 45 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 38.92 +1.27 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.89 +1.26 43 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 34.93 +1.26 43 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 33.02 +1.26 42 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 31.18 +1.25 42 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 29.41 +1.27 41 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 27.71 +1.26 41 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 26.08 +1.25 41 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 24.52 +1.24 41 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 23.02 +1.23 40 0 1,189 0
30MAR27 112.50 C 0.00 0.00 0.00 21.53 +1.14 40 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 19.66 +0.55 39 0 383 0
30MAR27 117.50 C 0.00 0.00 0.00 18.77 +0.97 40 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 17.56 +0.92 39 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 16.42 +0.88 39 0 67 0
30MAR27 125.00 C 0.00 0.00 0.00 15.34 +0.82 39 0 1,201 0
30MAR27 127.50 C 0.00 0.00 0.00 14.33 +0.79 39 0 135 0
30MAR27 130.00 C 0.00 0.00 0.00 13.38 +0.74 39 0 889 0
30MAR27 132.50 C 0.00 0.00 0.00 12.49 +0.66 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 11.67 +0.63 39 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 10.87 +0.58 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 10.11 +0.55 39 0 632 0
30MAR27 142.50 C 0.00 0.00 0.00 9.40 +0.53 39 0 136 0
30MAR27 145.00 C 0.00 0.00 0.00 8.73 +0.50 39 0 61 0
30MAR27 147.50 C 0.00 0.00 0.00 8.10 +0.48 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 7.52 +0.46 39 0 59 0
30MAR27 152.50 C 0.00 0.00 0.00 6.97 +0.43 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.46 +0.65 39 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 5.99 +0.49 39 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 5.54 +0.41 39 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 5.13 +0.35 39 0 89 0
30MAR27 165.00 C 0.00 0.00 0.00 4.75 +0.33 39 0 88 0
30MAR27 167.50 C 0.00 0.00 0.00 4.39 +0.31 39 0 1,025 0
30MAR27 170.00 C 0.00 0.00 0.00 4.06 +0.29 39 0 37 0
30MAR27 172.50 C 4.06 4.06 4.06 3.76 +0.28 39 25 90 0
30MAR27 175.00 C 4.07 4.07 3.70 3.47 +0.26 39 2 146 +2
29JUN27 72.50 C 0.00 0.00 0.00 52.46 +1.36 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 50.18 +1.26 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 47.97 +1.22 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 45.76 +1.13 47 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 43.67 +1.11 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 41.58 +1.05 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 39.60 +1.05 44 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 37.65 +1.03 44 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 35.75 +0.99 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.97 +1.03 43 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 32.21 +1.02 42 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 30.52 +1.02 42 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 28.94 +1.05 42 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 27.40 +1.04 42 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 25.90 +1.01 42 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 24.49 +1.01 41 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 23.17 +1.03 41 0 195 0
29JUN27 115.00 C 0.00 0.00 0.00 21.88 +1.11 41 0 13 0
29JUN27 117.50 C 20.52 20.52 20.52 20.52 +0.70 41 15 34 +15
29JUN27 120.00 C 0.00 0.00 0.00 19.48 +0.77 41 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 18.40 +0.74 41 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 17.32 +0.71 41 0 144 0
29JUN27 127.50 C 0.00 0.00 0.00 16.29 +0.63 41 0 2 0
29JUN27 130.00 C 15.30 15.30 15.30 15.40 +0.62 41 1 2 0
29JUN27 132.50 C 0.00 0.00 0.00 14.52 +0.63 40 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 13.64 +0.63 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 12.79 +0.52 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 12.10 +0.53 40 0 8 0
29JUN27 142.50 C 0.00 0.00 0.00 11.40 +0.53 40 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 10.70 +0.53 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 10.01 +0.46 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 9.45 +0.44 40 0 4 0
29JUN27 152.50 C 0.00 0.00 0.00 8.91 +0.43 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 8.38 +0.44 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 7.85 +0.44 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 7.33 +0.35 40 0 9 0
29JUN27 162.50 C 0.00 0.00 0.00 6.93 +0.35 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 6.53 +0.35 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 6.14 +0.35 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 5.75 +0.35 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 5.36 +0.29 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 4.91 +0.12 40 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 4.63 +0.13 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 4.36 +0.14 40 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 4.09 +0.15 40 0 0 0
29JUN27 185.00 C 4.71 4.80 4.60 3.93 +0.28 40 5 42 +5
TOTAL CALL 3,790 108,025 +856
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 89 0 97 0
24JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
24JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
24JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
24JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
24JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 810 0
24JUL26 112.50 P 0.08 0.08 0.08 0.03 -0.12 39 4 277 0
24JUL26 115.00 P 0.25 0.27 0.14 0.14 -0.30 39 92 820 -79
24JUL26 117.50 P 0.41 0.65 0.36 0.47 -0.54 39 1,962 924 +590
24JUL26 120.00 P 1.27 1.39 0.89 1.18 -0.85 38 322 301 +261
24JUL26 122.50 P 2.68 2.68 2.02 2.44 -1.16 37 108 114 +44
24JUL26 125.00 P 3.85 3.85 3.56 4.20 -1.42 34 136 136 +136
24JUL26 127.50 P 0.00 0.00 0.00 6.53 -1.14 39 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 8.92 -1.13 38 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 11.40 -1.11 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 13.90 -1.10 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 16.40 -1.10 0 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 18.90 -1.10 0 0 0 0
24JUL26 142.50 P 0.00 0.00 0.00 21.40 - 0 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 162 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 129 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 121 0 120 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 114 0 112 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 107 0 55 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 100 0 114 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 257 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 133 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 81 0 380 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 238 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 495 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 685 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,312 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 809 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 532 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,454 0
30JUL26 105.00 P 0.09 0.09 0.09 0.02 -0.02 38 47 1,064 -47
30JUL26 107.50 P 0.17 0.17 0.13 0.05 -0.05 37 31 1,088 -26
30JUL26 110.00 P 0.18 0.24 0.18 0.14 -0.10 37 22 5,382 -18
30JUL26 112.50 P 0.44 0.44 0.35 0.33 -0.20 37 74 1,187 +2
30JUL26 115.00 P 0.68 0.81 0.60 0.67 -0.37 36 45 3,274 +35
30JUL26 117.50 P 1.30 1.31 0.98 1.27 -0.54 36 150 931 +25
30JUL26 120.00 P 1.87 2.27 1.70 2.18 -0.69 36 311 1,317 +191
30JUL26 122.50 P 2.71 3.55 2.71 3.42 -0.90 35 853 1,306 +622
30JUL26 125.00 P 4.55 5.30 4.20 5.01 -1.15 34 500 526 +491
30JUL26 127.50 P 0.00 0.00 0.00 7.09 -0.98 37 0 158 0
30JUL26 130.00 P 0.00 0.00 0.00 9.23 -1.05 36 0 57 0
30JUL26 132.50 P 0.00 0.00 0.00 11.54 -1.07 37 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 13.94 -1.09 36 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 16.41 -1.33 37 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 18.90 -1.10 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 21.40 -1.24 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 23.90 -1.10 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 26.40 -1.10 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 28.90 -1.29 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 31.40 -1.29 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 33.90 -1.29 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 36.40 -1.29 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 38.90 -1.29 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 41.40 -1.10 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 43.90 -1.10 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 46.40 -1.35 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 48.90 -1.10 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 51.40 -1.35 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 53.90 -1.10 0 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 2 0
31JUL26 107.50 P 0.00 0.00 0.00 0.08 -0.06 38 0 0 0
31JUL26 110.00 P 0.30 0.30 0.30 0.20 -0.11 38 4 30 +4
31JUL26 112.50 P 0.56 0.56 0.56 0.43 -0.20 38 2 12 +2
31JUL26 115.00 P 0.80 0.80 0.80 0.81 -0.37 37 6 6 +6
31JUL26 117.50 P 1.18 1.45 1.18 1.45 -0.52 37 47 46 +17
31JUL26 120.00 P 2.12 2.38 2.12 2.39 -0.67 36 46 46 +46
31JUL26 122.50 P 3.10 3.68 3.10 3.63 -0.95 36 50 50 +50
31JUL26 125.00 P 0.00 0.00 0.00 5.20 -1.13 35 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 7.23 -0.95 37 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 9.34 -1.01 37 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 11.60 -1.06 37 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 13.98 -1.07 37 0 0 0
31JUL26 137.50 P 0.00 0.00 0.00 16.42 -1.32 37 0 0 0
31JUL26 140.00 P 0.00 0.00 0.00 18.90 -1.10 0 0 0 0
31JUL26 142.50 P 0.00 0.00 0.00 21.40 - 0 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 107 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 62 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 98 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
28AUG26 85.00 P 0.07 0.14 0.07 0.01 -0.01 39 12 91 -4
28AUG26 87.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 150 0
28AUG26 90.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 1,033 0
28AUG26 92.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 445 0
28AUG26 95.00 P 0.33 0.33 0.33 0.13 -0.04 39 4 503 0
28AUG26 97.50 P 0.00 0.00 0.00 0.22 -0.06 38 0 730 0
28AUG26 100.00 P 0.50 0.62 0.50 0.36 -0.10 38 8 3,210 -2
28AUG26 102.50 P 0.83 0.83 0.83 0.58 -0.13 39 2 615 0
28AUG26 105.00 P 1.08 1.08 1.03 0.88 -0.18 39 5 2,157 +2
28AUG26 107.50 P 1.35 1.43 1.33 1.28 -0.25 39 10 1,166 +1
28AUG26 110.00 P 1.78 1.78 1.78 1.81 -0.32 39 22 1,615 +7
28AUG26 112.50 P 2.39 2.39 2.20 2.41 -0.46 38 66 1,334 -1
28AUG26 115.00 P 3.02 3.18 2.92 3.17 -0.54 38 39 561 +33
28AUG26 117.50 P 3.88 4.00 3.88 4.06 -0.65 37 23 385 +8
28AUG26 120.00 P 5.30 5.30 4.68 5.17 -0.76 37 251 1,116 +224
28AUG26 122.50 P 6.44 6.61 5.91 6.43 -0.90 37 215 339 +164
28AUG26 125.00 P 7.76 7.76 7.30 7.86 -0.97 37 199 411 +170
28AUG26 127.50 P 0.00 0.00 0.00 9.39 -1.14 36 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 11.22 -1.22 37 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 13.07 -1.17 36 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 15.35 -0.94 38 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 17.44 -0.99 38 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 19.64 -1.00 38 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 21.90 -1.15 38 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 24.05 -1.32 35 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 26.59 -1.14 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 29.00 -1.19 38 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 31.44 -1.25 38 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 33.91 -1.28 38 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 36.40 -1.29 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 38.90 -1.29 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 41.40 -1.10 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 43.90 -1.10 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 46.40 -1.35 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 48.90 -1.10 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 51.40 -1.35 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 53.90 -1.10 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 39 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 338 0
29SEP26 85.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 0.14 -0.03 37 0 882 0
29SEP26 90.00 P 0.58 0.58 0.57 0.22 -0.05 37 2 3,782 -2
29SEP26 92.50 P 0.70 0.70 0.70 0.35 -0.06 37 2 1,728 0
29SEP26 95.00 P 0.00 0.00 0.00 0.52 -0.07 37 0 2,675 0
29SEP26 97.50 P 1.10 1.10 1.04 0.75 -0.11 37 23 3,828 +23
29SEP26 100.00 P 1.33 1.33 1.27 1.05 -0.15 37 20 8,462 +10
29SEP26 102.50 P 0.00 0.00 0.00 1.42 -0.19 37 0 2,312 0
29SEP26 105.00 P 2.04 2.04 2.04 1.92 -0.20 38 15 3,971 -9
29SEP26 107.50 P 0.00 0.00 0.00 2.51 -0.27 38 0 2,753 0
29SEP26 110.00 P 3.05 3.21 3.01 3.19 -0.34 38 1,005 6,886 +855
29SEP26 112.50 P 0.00 0.00 0.00 3.91 -0.43 37 0 541 0
29SEP26 115.00 P 4.48 4.48 4.48 4.76 -0.52 37 6 1,992 +6
29SEP26 117.50 P 0.00 0.00 0.00 5.76 -0.61 36 0 2,154 0
29SEP26 120.00 P 0.00 0.00 0.00 6.91 -0.70 36 0 1,026 0
29SEP26 122.50 P 7.90 7.90 7.75 8.20 -0.77 36 22 379 +22
29SEP26 125.00 P 0.00 0.00 0.00 9.62 -0.90 36 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 11.31 -0.74 37 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 13.02 -0.76 37 0 550 0
29SEP26 132.50 P 0.00 0.00 0.00 14.80 -0.76 37 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 16.67 -0.99 37 0 146 0
29SEP26 137.50 P 0.00 0.00 0.00 18.61 -0.87 37 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 20.66 -1.15 37 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 22.22 -1.70 33 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 24.54 -1.66 34 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 26.69 -1.65 32 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 29.46 -1.19 37 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 31.78 -1.18 37 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 34.16 -1.19 37 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 36.55 -1.14 37 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 38.98 -1.21 37 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 41.43 -1.10 37 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 43.91 -1.09 37 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 46.40 -1.35 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 48.90 -1.10 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 51.40 -1.35 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 53.90 -1.11 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.40 -1.10 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.90 -1.10 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 61.40 -1.10 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.90 -1.10 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.07 0.00 37 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.16 -0.02 37 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.24 -0.04 37 0 8 0
29OCT26 87.50 P 0.00 0.00 0.00 0.36 -0.04 37 0 55 0
29OCT26 90.00 P 0.00 0.00 0.00 0.52 -0.07 37 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.72 -0.10 37 0 42 0
29OCT26 95.00 P 1.30 1.30 1.30 1.00 -0.09 37 6 46 +5
29OCT26 97.50 P 0.00 0.00 0.00 1.34 -0.13 37 0 148 0
29OCT26 100.00 P 0.00 0.00 0.00 1.74 -0.18 37 0 66 0
29OCT26 102.50 P 0.00 0.00 0.00 2.25 -0.18 37 0 82 0
29OCT26 105.00 P 2.93 2.93 2.93 2.85 -0.24 37 2 87 +2
29OCT26 107.50 P 3.60 3.60 3.60 3.51 -0.30 37 1 156 0
29OCT26 110.00 P 0.00 0.00 0.00 4.22 -0.37 37 0 127 0
29OCT26 112.50 P 0.00 0.00 0.00 5.04 -0.44 37 0 46 0
29OCT26 115.00 P 0.00 0.00 0.00 5.96 -0.52 36 0 47 0
29OCT26 117.50 P 0.00 0.00 0.00 7.02 -0.60 36 0 1,297 0
29OCT26 120.00 P 7.94 7.94 7.94 8.19 -0.67 36 17 62 +2
29OCT26 122.50 P 0.00 0.00 0.00 9.50 -0.74 36 0 15 0
29OCT26 125.00 P 10.61 10.61 10.57 10.90 -0.66 36 60 60 +60
29OCT26 127.50 P 0.00 0.00 0.00 12.27 -1.04 35 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 13.99 -0.93 36 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 15.97 -0.73 37 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 17.76 -0.74 37 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 19.64 -0.81 37 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 21.09 -1.60 34 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 23.12 -1.56 34 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 25.19 -1.62 34 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 27.36 -1.63 33 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 29.54 -1.66 33 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 31.78 -1.67 32 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 34.16 -1.72 33 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 36.88 -1.18 37 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 39.23 -1.16 37 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 41.62 -1.31 37 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 44.03 -1.12 37 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 46.47 -1.28 37 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 48.93 -1.10 37 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 51.40 -1.35 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 53.90 -1.11 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 56.40 -1.10 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 58.90 -1.11 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 61.40 -1.10 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 63.90 -1.10 0 0 0 0
30DEC26 55.00 P 0.26 0.28 0.26 0.01 0.00 41 33 302 -30
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 0.00 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.18 -0.02 38 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.27 -0.02 38 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.38 -0.02 38 0 196 0
30DEC26 80.00 P 0.00 0.00 0.00 0.51 -0.04 38 0 998 0
30DEC26 82.50 P 0.00 0.00 0.00 0.70 -0.06 38 0 223 0
30DEC26 85.00 P 0.00 0.00 0.00 0.92 -0.08 38 0 596 0
30DEC26 87.50 P 0.00 0.00 0.00 1.20 -0.05 38 0 240 0
30DEC26 90.00 P 0.00 0.00 0.00 1.53 -0.08 38 0 1,449 0
30DEC26 92.50 P 2.34 2.34 2.34 1.93 -0.12 39 25 1,597 +25
30DEC26 95.00 P 2.60 2.60 2.60 2.39 -0.17 39 13 1,284 +13
30DEC26 97.50 P 0.00 0.00 0.00 2.92 -0.17 39 0 1,234 0
30DEC26 100.00 P 0.00 0.00 0.00 3.54 -0.22 39 0 2,794 0
30DEC26 102.50 P 0.00 0.00 0.00 4.22 -0.23 39 0 2,362 0
30DEC26 105.00 P 0.00 0.00 0.00 4.90 -0.27 38 0 1,573 0
30DEC26 107.50 P 0.00 0.00 0.00 5.67 -0.31 38 0 2,151 0
30DEC26 110.00 P 6.49 6.65 6.49 6.52 -0.36 38 6 2,974 -6
30DEC26 112.50 P 7.47 7.47 7.47 7.46 -0.42 38 2 1,376 0
30DEC26 115.00 P 0.00 0.00 0.00 8.47 -0.50 38 0 2,724 0
30DEC26 117.50 P 0.00 0.00 0.00 9.63 -0.54 37 0 690 0
30DEC26 120.00 P 10.97 11.05 10.74 10.85 -0.61 37 221 872 +217
30DEC26 122.50 P 12.28 12.28 11.95 12.20 -0.64 37 7 473 +2
30DEC26 125.00 P 0.00 0.00 0.00 13.59 -0.81 37 0 2,293 0
30DEC26 127.50 P 0.00 0.00 0.00 15.08 -0.78 37 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 16.61 -0.88 37 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 18.26 -0.91 37 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 19.71 -1.31 36 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 21.48 -1.29 36 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 23.29 -1.37 36 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 25.18 -1.43 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 27.11 -1.51 36 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 29.11 -1.56 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 31.19 -1.57 36 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 33.32 -1.56 36 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 35.42 -1.63 36 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 37.62 -1.62 35 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 40.04 -1.32 36 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 42.19 -1.52 36 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.25 -1.73 34 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 46.64 -1.65 34 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 49.01 -1.59 33 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 51.84 -1.09 38 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 54.22 -1.07 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 56.63 -1.07 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 59.05 -1.08 38 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 61.48 -1.10 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 63.94 -1.09 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.06 0.00 39 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 0.00 39 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.13 0.00 39 0 73 0
30MAR27 62.50 P 0.00 0.00 0.00 0.18 0.00 39 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 0.26 0.00 39 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.35 -0.01 39 0 62 0
30MAR27 70.00 P 0.00 0.00 0.00 0.49 -0.02 39 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.64 -0.03 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.85 -0.02 39 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.07 -0.01 39 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 1.37 -0.04 39 0 4,057 0
30MAR27 82.50 P 0.00 0.00 0.00 1.68 -0.07 39 0 1,549 0
30MAR27 85.00 P 2.64 2.64 2.64 2.08 -0.01 39 25 1,080 +22
30MAR27 87.50 P 3.00 3.00 3.00 2.49 -0.02 39 25 36 +10
30MAR27 90.00 P 3.43 3.43 3.43 3.03 0.00 39 25 2,435 0
30MAR27 92.50 P 3.86 3.86 3.86 3.57 +0.01 39 25 142 +25
30MAR27 95.00 P 4.20 4.20 4.20 4.21 -0.14 39 1 72 -1
30MAR27 97.50 P 0.00 0.00 0.00 4.91 -0.14 39 0 690 0
30MAR27 100.00 P 0.00 0.00 0.00 5.64 -0.19 39 0 1,505 0
30MAR27 102.50 P 0.00 0.00 0.00 6.38 -0.24 39 0 910 0
30MAR27 105.00 P 0.00 0.00 0.00 7.12 -0.34 38 0 212 0
30MAR27 107.50 P 0.00 0.00 0.00 8.06 -0.31 38 0 342 0
30MAR27 110.00 P 8.98 9.20 8.81 9.00 -0.37 38 3 1,480 -2
30MAR27 112.50 P 0.00 0.00 0.00 10.00 -0.44 38 0 29 0
30MAR27 115.00 P 0.00 0.00 0.00 11.12 -0.47 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 12.35 -0.47 38 0 350 0
30MAR27 120.00 P 13.43 13.43 13.43 13.60 -0.52 38 1 59 0
30MAR27 122.50 P 14.92 14.92 14.92 14.93 -0.57 38 3 141 0
30MAR27 125.00 P 0.00 0.00 0.00 16.30 -0.47 38 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 17.72 -0.79 38 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 19.32 -0.78 38 0 766 0
30MAR27 132.50 P 0.00 0.00 0.00 20.90 -0.87 38 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 22.63 -0.81 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 23.93 -1.27 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 25.68 -1.37 37 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 27.50 -1.39 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 29.34 -1.47 37 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 31.26 -1.51 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.25 -1.51 37 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 35.44 -1.36 37 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.23 -1.63 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.36 -1.59 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.75 -1.32 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 43.64 -1.59 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.73 -1.67 36 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 48.15 -1.44 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 50.05 -1.77 36 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 52.40 -1.65 36 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 54.87 -1.45 37 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 1.61 -0.05 40 0 141 0
29JUN27 75.00 P 0.00 0.00 0.00 1.98 -0.07 40 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 2.39 -0.08 40 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.84 -0.11 40 0 155 0
29JUN27 82.50 P 0.00 0.00 0.00 3.39 -0.11 40 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 3.94 -0.11 40 0 767 0
29JUN27 87.50 P 4.77 4.77 4.70 4.60 -0.15 40 4 83 0
29JUN27 90.00 P 0.00 0.00 0.00 5.31 -0.15 40 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 5.97 -0.24 40 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 6.70 -0.33 40 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 7.56 -0.24 40 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 8.39 -0.27 39 0 115 0
29JUN27 102.50 P 9.02 9.02 9.02 9.29 -0.30 39 1 129 +1
29JUN27 105.00 P 10.01 10.24 10.01 10.20 -0.39 39 3 120 -1
29JUN27 107.50 P 10.86 11.17 10.86 11.23 -0.42 39 2 27 +2
29JUN27 110.00 P 12.08 12.08 12.08 12.38 -0.40 39 1 94 +1
29JUN27 112.50 P 0.00 0.00 0.00 13.59 -0.39 39 0 395 0
29JUN27 115.00 P 0.00 0.00 0.00 14.81 -0.42 38 0 265 0
29JUN27 117.50 P 0.00 0.00 0.00 16.05 -0.50 38 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 17.45 -0.48 38 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 18.85 -0.51 38 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 20.26 -0.45 38 0 315 0
29JUN27 127.50 P 0.00 0.00 0.00 21.74 -0.69 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.32 -0.71 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 25.58 +0.19 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.48 -0.94 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.12 -1.05 38 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.86 -1.11 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.67 -1.12 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.47 -1.18 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.32 -1.22 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.22 -1.25 37 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.20 -1.23 37 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 40.87 -1.55 37 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 43.17 -1.26 37 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 45.14 -1.33 37 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 47.17 -1.36 37 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 49.24 -1.39 37 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 51.36 -1.35 37 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 53.15 -1.72 36 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 55.28 -1.71 36 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 57.69 -1.50 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 59.85 -1.52 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 62.11 -1.46 37 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 64.04 -1.74 36 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 66.45 -1.56 36 0 0 0
TOTAL PUT 7,275 149,476 +4,206
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$ 38.700
30JUL26 23.00 C 0.00 0.00 0.00 15.72 +0.42 115 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 14.72 +0.42 104 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.72 +0.42 92 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.72 +0.42 81 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.72 +0.42 66 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.72 +0.42 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.72 +0.42 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.72 +0.41 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.89 +0.58 96 0 1 0
30JUL26 32.00 C 0.00 0.00 0.00 6.73 +0.40 49 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 5.75 +0.38 51 0 122 0
30JUL26 34.00 C 0.00 0.00 0.00 4.80 +0.36 52 0 136 0
30JUL26 35.00 C 0.00 0.00 0.00 3.89 +0.33 52 0 202 0
30JUL26 36.00 C 0.00 0.00 0.00 3.05 +0.28 52 0 129 0
30JUL26 37.00 C 0.00 0.00 0.00 2.30 +0.22 52 0 268 0
30JUL26 38.00 C 1.02 1.76 1.02 1.64 +0.17 51 72 414 -1
30JUL26 39.00 C 0.00 0.00 0.00 1.13 +0.09 51 0 251 0
30JUL26 40.00 C 0.80 0.80 0.80 0.76 +0.06 52 2 476 +2
30JUL26 41.00 C 0.48 0.50 0.48 0.49 +0.03 53 3 267 +2
30JUL26 42.00 C 0.00 0.00 0.00 0.30 +0.02 53 0 239 0
30JUL26 43.00 C 0.00 0.00 0.00 0.17 +0.01 53 0 310 0
30JUL26 44.00 C 0.00 0.00 0.00 0.10 +0.01 53 0 346 0
30JUL26 45.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 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 61 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 105 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 113 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 121 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 15.77 +0.42 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 14.78 +0.42 55 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 13.96 +0.61 83 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.86 +0.51 66 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.84 +0.44 57 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.72 +0.36 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.77 +0.38 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.04 +0.57 58 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.07 +0.45 53 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.29 +0.51 57 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 6.33 +0.37 51 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 5.55 +0.36 52 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 4.82 +0.34 52 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 4.15 +0.32 52 0 91 0
28AUG26 37.00 C 3.41 3.41 3.41 3.51 +0.24 51 15 218 -15
28AUG26 38.00 C 0.00 0.00 0.00 2.99 +0.35 52 0 275 0
28AUG26 39.00 C 2.04 2.04 2.04 2.49 +0.19 51 1 293 +1
28AUG26 40.00 C 1.91 2.00 1.91 2.08 +0.17 51 7 282 -6
28AUG26 41.00 C 0.00 0.00 0.00 1.73 +0.16 52 0 237 0
28AUG26 42.00 C 0.00 0.00 0.00 1.45 +0.18 53 0 92 0
28AUG26 43.00 C 0.00 0.00 0.00 1.17 +0.15 52 0 211 0
28AUG26 44.00 C 0.90 0.90 0.90 0.94 +0.13 52 15 297 0
28AUG26 45.00 C 0.00 0.00 0.00 0.75 +0.11 52 0 217 0
28AUG26 46.00 C 0.00 0.00 0.00 0.60 +0.10 52 0 268 0
28AUG26 47.00 C 0.00 0.00 0.00 0.47 +0.08 52 0 201 0
28AUG26 48.00 C 0.32 0.32 0.32 0.37 +0.07 52 24 148 0
28AUG26 49.00 C 0.00 0.00 0.00 0.28 +0.05 52 0 220 0
28AUG26 50.00 C 0.00 0.00 0.00 0.22 +0.04 52 0 112 0
28AUG26 52.50 C 0.00 0.00 0.00 0.11 +0.02 52 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 +0.01 55 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 62 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 15.86 +0.40 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.81 +0.33 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.96 +0.47 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.15 +0.62 64 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 12.01 +0.41 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.16 +0.55 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.32 +0.60 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.46 +0.62 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.46 +0.40 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.62 +0.35 49 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 6.71 +0.12 45 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 6.02 +0.12 46 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 5.55 +0.30 50 0 151 0
29SEP26 36.00 C 0.00 0.00 0.00 4.78 +0.12 47 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 4.36 +0.29 50 0 190 0
29SEP26 38.00 C 0.00 0.00 0.00 3.83 +0.25 50 0 276 0
29SEP26 39.00 C 0.00 0.00 0.00 3.34 +0.21 50 0 240 0
29SEP26 40.00 C 0.00 0.00 0.00 2.92 +0.17 50 0 661 0
29SEP26 41.00 C 0.00 0.00 0.00 2.54 +0.14 50 0 488 0
29SEP26 42.00 C 0.00 0.00 0.00 2.21 +0.13 50 0 828 0
29SEP26 43.00 C 0.00 0.00 0.00 1.93 +0.12 50 0 341 0
29SEP26 44.00 C 1.50 1.50 1.50 1.67 +0.11 50 7 153 -7
29SEP26 45.00 C 0.00 0.00 0.00 1.45 +0.12 51 0 187 0
29SEP26 46.00 C 0.00 0.00 0.00 1.24 +0.10 51 0 16 0
29SEP26 47.00 C 0.00 0.00 0.00 1.05 +0.11 50 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 0.87 +0.08 50 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 0.73 +0.06 50 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.62 +0.04 50 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.41 +0.04 50 0 1,091 0
29SEP26 55.00 C 0.00 0.00 0.00 0.26 +0.02 50 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 +0.02 50 0 62 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 +0.01 51 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 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 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 15.02 +0.37 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 14.24 +0.58 59 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.20 +0.44 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.42 +0.60 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.39 +0.46 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.39 +0.31 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.67 +0.35 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.94 +0.46 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.17 +0.44 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.44 +0.42 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.64 +0.23 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.06 +0.26 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.32 +0.09 46 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.97 +0.27 49 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.46 +0.25 49 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.99 +0.23 49 0 88 0
29OCT26 40.00 C 0.00 0.00 0.00 3.55 +0.20 49 0 89 0
29OCT26 41.00 C 0.00 0.00 0.00 3.16 +0.19 49 0 72 0
29OCT26 42.00 C 0.00 0.00 0.00 2.80 +0.16 49 0 49 0
29OCT26 43.00 C 0.00 0.00 0.00 2.48 +0.14 49 0 105 0
29OCT26 44.00 C 0.00 0.00 0.00 2.19 +0.12 49 0 30 0
29OCT26 45.00 C 1.86 1.87 1.86 1.93 +0.12 49 30 74 +30
29OCT26 46.00 C 0.00 0.00 0.00 1.63 +0.04 48 0 51 0
29OCT26 47.00 C 1.52 1.52 1.52 1.48 +0.09 48 15 15 +15
29OCT26 48.00 C 0.00 0.00 0.00 1.31 +0.09 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.45 +0.49 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.59 +0.61 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.66 +0.50 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.81 +0.59 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.95 +0.55 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.82 +0.22 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.17 +0.32 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.42 +0.39 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.78 +0.46 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.99 +0.31 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.26 +0.27 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.63 +0.26 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 7.23 +0.44 50 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 6.53 +0.28 48 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 6.01 +0.07 48 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 5.51 +0.04 48 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.95 -0.08 47 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 4.72 -0.04 49 0 707 0
30DEC26 41.00 C 0.00 0.00 0.00 4.20 +0.08 48 0 258 0
30DEC26 42.00 C 4.01 4.01 4.01 3.83 +0.05 47 5 995 +5
30DEC26 43.00 C 0.00 0.00 0.00 3.58 +0.12 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.28 +0.11 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.98 +0.08 48 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.71 +0.06 48 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 2.47 -0.03 48 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.17 -0.04 47 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 1.97 -0.11 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.79 -0.10 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.39 -0.11 47 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 1.08 -0.10 47 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.84 -0.09 48 0 75 0
30DEC26 60.00 C 0.00 0.00 0.00 0.65 -0.10 48 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.51 -0.08 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.39 -0.07 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.30 -0.06 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.23 -0.05 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.62 +0.37 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.76 +0.35 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.94 +0.35 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.13 +0.33 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.36 +0.32 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.61 +0.31 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.89 +0.30 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.44 +0.53 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.78 +0.52 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.10 +0.35 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.51 +0.35 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.68 +0.12 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.25 +0.26 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.68 +0.19 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.12 +0.14 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.61 +0.07 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.25 +0.16 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.85 +0.21 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.57 +0.31 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.19 +0.26 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.85 +0.24 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.39 +0.06 47 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 4.15 +0.14 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.95 +0.21 48 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 3.64 +0.12 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.33 +0.09 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.09 +0.07 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.88 +0.07 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.40 +0.06 47 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 2.00 +0.05 47 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.66 +0.03 47 0 88 0
30MAR27 60.00 C 0.00 0.00 0.00 1.38 +0.03 47 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 1.18 +0.02 47 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.95 +0.01 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.79 +0.01 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.68 +0.01 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.55 +0.01 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.45 0.00 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.38 0.00 47 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.31 0.00 47 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 17.11 +0.37 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 16.32 +0.37 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.55 +0.36 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.80 +0.35 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.08 +0.34 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.39 +0.33 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.72 +0.32 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.08 +0.31 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.46 +0.30 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 10.87 +0.29 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 10.30 +0.28 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.76 +0.27 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 9.25 +0.26 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.90 +0.28 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.44 +0.29 48 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 7.98 +0.28 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.54 +0.26 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.10 +0.22 48 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 6.68 +0.19 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.33 +0.22 48 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.99 +0.21 48 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.69 +0.22 48 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.32 +0.17 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 5.03 +0.15 48 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.75 +0.15 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.55 +0.21 48 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 4.20 +0.11 47 0 70 0
TOTAL CALL 196 22,811 +26
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 344 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 78 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 98 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 134 0
30JUL26 32.00 P 0.05 0.06 0.05 0.02 -0.01 57 11 133 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.03 52 0 260 0
30JUL26 34.00 P 0.00 0.00 0.00 0.08 -0.05 53 0 152 0
30JUL26 35.00 P 0.00 0.00 0.00 0.17 -0.09 53 0 369 0
30JUL26 36.00 P 0.44 0.44 0.44 0.33 -0.15 53 15 782 -15
30JUL26 37.00 P 0.00 0.00 0.00 0.56 -0.23 52 0 750 0
30JUL26 38.00 P 1.40 1.40 1.33 0.95 -0.27 53 30 196 0
30JUL26 39.00 P 0.00 0.00 0.00 1.43 -0.35 52 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 2.03 -0.36 52 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 2.76 -0.37 52 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 3.56 -0.40 52 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 4.58 -0.27 63 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 5.37 -0.42 52 0 132 0
30JUL26 45.00 P 0.00 0.00 0.00 6.33 -0.42 52 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 7.50 -0.36 81 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 8.30 -0.45 0 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 9.30 -0.47 0 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 10.30 -0.42 0 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 11.30 -0.42 0 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 13.80 -0.42 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 16.30 -0.42 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 18.80 -0.42 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 21.30 -0.42 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 23.80 -0.42 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 26.30 -0.42 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 28.80 -0.42 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 31.30 -0.42 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 33.80 -0.42 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 36.30 -0.42 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 54 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.06 0.00 52 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.10 -0.01 52 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.16 -0.01 52 0 77 0
28AUG26 31.00 P 0.00 0.00 0.00 0.25 -0.02 52 0 104 0
28AUG26 32.00 P 0.00 0.00 0.00 0.38 -0.03 52 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 0.55 -0.05 52 0 268 0
28AUG26 34.00 P 1.05 1.05 0.86 0.77 -0.06 52 16 258 0
28AUG26 35.00 P 0.00 0.00 0.00 1.03 -0.10 52 0 359 0
28AUG26 36.00 P 0.00 0.00 0.00 1.35 -0.13 52 0 303 0
28AUG26 37.00 P 0.00 0.00 0.00 1.74 -0.16 52 0 448 0
28AUG26 38.00 P 0.00 0.00 0.00 2.20 -0.20 52 0 417 0
28AUG26 39.00 P 0.00 0.00 0.00 2.70 -0.26 52 0 524 0
28AUG26 40.00 P 0.00 0.00 0.00 3.29 -0.16 52 0 404 0
28AUG26 41.00 P 0.00 0.00 0.00 3.94 -0.18 52 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 4.60 -0.24 52 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 5.32 -0.28 52 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 6.10 -0.30 52 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 6.92 -0.53 51 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 7.75 -0.60 51 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 8.68 -0.59 53 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 9.63 -0.50 55 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.47 -0.63 51 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.77 -0.27 67 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.19 -0.25 72 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.31 -0.59 54 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.80 -0.42 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.30 -0.42 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.80 -0.42 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.30 -0.42 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.80 -0.42 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.30 -0.42 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 -0.02 50 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.22 -0.03 50 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 -0.04 50 0 15 0
29SEP26 30.00 P 0.57 0.57 0.57 0.45 -0.05 50 10 25 +10
29SEP26 31.00 P 0.00 0.00 0.00 0.61 -0.07 50 0 66 0
29SEP26 32.00 P 0.00 0.00 0.00 0.82 -0.07 50 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 1.07 -0.10 51 0 374 0
29SEP26 34.00 P 0.00 0.00 0.00 1.35 -0.11 51 0 377 0
29SEP26 35.00 P 0.00 0.00 0.00 1.67 -0.14 50 0 294 0
29SEP26 36.00 P 0.00 0.00 0.00 2.05 -0.17 50 0 512 0
29SEP26 37.00 P 0.00 0.00 0.00 2.48 -0.21 50 0 1,918 0
29SEP26 38.00 P 0.00 0.00 0.00 2.95 -0.21 50 0 521 0
29SEP26 39.00 P 0.00 0.00 0.00 3.50 -0.20 50 0 750 0
29SEP26 40.00 P 0.00 0.00 0.00 4.06 -0.24 50 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 4.65 -0.25 50 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 5.35 -0.21 51 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 6.19 -0.28 53 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 6.80 -0.44 51 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 7.73 -0.31 54 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 8.30 -0.51 50 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 9.39 -0.25 55 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 10.15 -0.34 54 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 11.04 -0.33 55 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 11.90 -0.44 54 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 14.19 -0.45 55 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 16.48 -0.54 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.82 -0.57 49 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 21.33 -0.50 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.80 -0.42 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 26.30 -0.42 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.80 -0.42 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.30 -0.42 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.80 -0.42 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.30 -0.42 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.80 -0.42 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.30 -0.42 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.80 -0.42 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.30 -0.42 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.80 -0.42 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.30 -0.42 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.80 -0.42 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.28 -0.04 49 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.40 -0.04 49 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.54 -0.06 49 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.70 -0.06 49 0 103 0
29OCT26 31.00 P 0.00 0.00 0.00 0.88 -0.12 48 0 88 0
29OCT26 32.00 P 0.00 0.00 0.00 1.17 -0.11 49 0 132 0
29OCT26 33.00 P 0.00 0.00 0.00 1.45 -0.12 49 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 1.78 -0.13 49 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 2.13 -0.15 49 0 20 0
29OCT26 36.00 P 0.00 0.00 0.00 2.53 -0.17 49 0 98 0
29OCT26 37.00 P 0.00 0.00 0.00 2.97 -0.17 49 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 3.43 -0.21 48 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 3.95 -0.24 48 0 30 0
29OCT26 40.00 P 0.00 0.00 0.00 4.49 -0.28 48 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.19 -0.32 49 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 5.86 -0.33 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.54 -0.37 50 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.21 -0.44 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.96 -0.41 49 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.74 -0.43 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.54 -0.44 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.36 -0.46 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.08 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 -0.09 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.36 -0.12 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.48 -0.15 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.64 -0.16 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.80 -0.17 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.02 -0.21 48 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.24 -0.26 48 0 53 0
30DEC26 31.00 P 0.00 0.00 0.00 1.53 -0.23 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.82 -0.24 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.18 -0.21 48 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.54 -0.23 48 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.98 -0.19 48 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.42 -0.20 49 0 318 0
30DEC26 37.00 P 4.10 4.10 4.10 3.92 -0.18 49 50 772 +50
30DEC26 38.00 P 0.00 0.00 0.00 4.42 -0.19 49 0 425 0
30DEC26 39.00 P 0.00 0.00 0.00 4.96 -0.21 49 0 180 0
30DEC26 40.00 P 0.00 0.00 0.00 5.53 -0.22 49 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 6.19 -0.18 49 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 6.84 -0.26 49 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 7.50 -0.29 49 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.14 -0.36 49 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.93 -0.24 50 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 9.73 -0.26 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.49 -0.27 51 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.21 -0.34 50 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.07 -0.30 51 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.92 -0.27 51 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.94 -0.33 50 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 17.12 -0.35 51 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 19.25 -0.51 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.49 -0.65 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.95 -0.44 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.39 -0.48 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.81 -0.50 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.30 -0.50 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.80 -0.42 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.30 -0.42 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.80 -0.42 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.30 -0.42 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.80 -0.42 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.30 -0.42 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.80 -0.42 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.30 -0.42 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.80 -0.42 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.45 -0.05 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.58 -0.06 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.76 -0.05 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.91 -0.09 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.16 -0.10 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.39 -0.11 48 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.67 -0.13 48 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.97 -0.13 48 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.30 -0.16 48 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.67 -0.15 48 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 3.04 -0.16 48 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 3.47 -0.13 48 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.89 -0.15 48 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 4.34 -0.16 48 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.83 -0.17 47 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.34 -0.18 47 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.88 -0.20 47 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.45 -0.24 47 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.01 -0.31 47 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.74 -0.25 48 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.42 -0.22 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.09 -0.24 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.81 -0.22 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.54 -0.22 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.23 -0.28 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.83 -0.44 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.61 -0.43 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 13.38 -0.47 47 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 15.41 -0.43 47 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 17.56 -0.41 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.70 -0.39 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 21.95 -0.40 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.23 -0.41 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.58 -0.41 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.96 -0.42 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.38 -0.42 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.83 -0.42 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.30 -0.42 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.80 -0.42 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.30 -0.42 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.79 -0.05 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.97 -0.04 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.18 -0.06 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.41 -0.06 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.66 -0.08 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.95 -0.09 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.24 -0.10 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.59 -0.12 47 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.96 -0.11 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.38 -0.13 48 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.75 -0.17 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.18 -0.17 47 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.65 -0.16 47 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 5.12 -0.17 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.61 -0.19 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.13 -0.19 47 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.65 -0.23 47 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 7.27 -0.19 47 0 12 0
29JUN27 41.00 P 0.00 0.00 0.00 7.83 -0.24 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.45 -0.26 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.10 -0.26 47 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.78 -0.30 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.47 -0.30 47 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.18 -0.33 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.96 -0.28 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.70 -0.26 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.45 -0.28 47 0 0 0
TOTAL PUT 132 26,348 +45
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$ 33.500
30JUL26 21.00 C 0.00 0.00 0.00 12.52 +2.38 109 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.52 +2.36 97 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.52 +2.35 86 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.50 +2.32 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.51 +2.32 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.51 +2.29 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.55 +2.24 69 0 6 0
30JUL26 28.00 C 0.00 0.00 0.00 5.68 +2.22 83 0 300 0
30JUL26 29.00 C 0.00 0.00 0.00 4.66 +1.97 68 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.79 +1.79 68 0 85 0
30JUL26 31.00 C 1.80 2.50 1.80 3.00 +1.53 68 13 414 0
30JUL26 32.00 C 0.00 0.00 0.00 2.30 +1.22 68 0 105 0
30JUL26 33.00 C 1.10 1.84 1.10 1.69 +0.96 67 53 510 -27
30JUL26 34.00 C 0.87 1.31 0.85 1.22 +0.74 68 38 234 -20
30JUL26 35.00 C 0.71 0.95 0.71 0.88 +0.57 70 9 614 -2
30JUL26 36.00 C 0.60 0.74 0.60 0.59 +0.40 69 46 261 -18
30JUL26 37.00 C 0.27 0.52 0.27 0.39 +0.28 69 29 337 -13
30JUL26 38.00 C 0.32 0.32 0.32 0.24 +0.17 69 5 321 0
30JUL26 39.00 C 0.20 0.22 0.20 0.15 +0.11 69 22 401 -6
30JUL26 40.00 C 0.12 0.12 0.12 0.09 +0.07 69 10 912 +10
30JUL26 41.00 C 0.06 0.12 0.06 0.05 +0.04 69 24 1,085 +20
30JUL26 42.00 C 0.05 0.08 0.05 0.03 +0.02 69 30 2,672 +30
30JUL26 43.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 248 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 83 0
30JUL26 45.00 C 0.03 0.03 0.03 0.01 0.00 75 14 185 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 37 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 66 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 291 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 98 0 166 0
28AUG26 21.00 C 0.00 0.00 0.00 12.52 +2.28 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.54 +2.28 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.54 +2.11 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.58 +2.21 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.73 +2.16 59 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.72 +1.95 52 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.95 +1.94 59 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.09 +1.77 58 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.37 +1.69 60 0 27 0
28AUG26 30.00 C 0.00 0.00 0.00 4.77 +1.57 63 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 4.13 +1.55 63 0 61 0
28AUG26 32.00 C 2.47 3.48 2.47 3.55 +1.39 63 47 136 -32
28AUG26 33.00 C 2.20 3.05 2.20 2.95 +1.13 61 16 189 +12
28AUG26 34.00 C 0.00 0.00 0.00 2.58 +1.08 64 0 84 0
28AUG26 35.00 C 1.58 2.22 1.58 2.19 +0.97 64 15 194 -1
28AUG26 36.00 C 1.73 1.92 1.73 1.79 +0.81 63 15 104 +9
28AUG26 37.00 C 0.00 0.00 0.00 1.54 +0.75 64 0 155 0
28AUG26 38.00 C 0.80 1.08 0.80 1.27 +0.64 64 27 114 +27
28AUG26 39.00 C 0.88 1.15 0.88 1.04 +0.55 64 3 254 +1
28AUG26 40.00 C 0.65 1.01 0.65 0.85 +0.46 64 46 140 +31
28AUG26 41.00 C 0.81 0.82 0.81 0.69 +0.39 64 2 116 0
28AUG26 42.00 C 0.62 0.71 0.62 0.56 +0.32 64 7 104 +7
28AUG26 43.00 C 0.41 0.58 0.36 0.45 +0.27 64 39 115 +30
28AUG26 44.00 C 0.33 0.41 0.33 0.36 +0.22 64 17 122 +17
28AUG26 45.00 C 0.29 0.46 0.29 0.29 +0.18 64 6 67 0
28AUG26 46.00 C 0.24 0.41 0.24 0.23 +0.14 64 3 19 +3
28AUG26 47.00 C 0.35 0.35 0.35 0.18 +0.11 64 1 31 +1
28AUG26 48.00 C 0.00 0.00 0.00 0.14 +0.09 63 0 200 0
28AUG26 49.00 C 0.17 0.26 0.17 0.11 +0.07 63 11 37 -6
28AUG26 50.00 C 0.00 0.00 0.00 0.09 +0.06 64 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 17.54 +2.38 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.03 +2.33 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.61 +2.40 62 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.02 +2.33 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.56 +2.36 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.09 +2.37 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.59 +2.36 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.04 +2.29 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.56 +2.22 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 12.64 +2.28 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.67 +2.25 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.73 +2.20 50 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.76 +2.07 47 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 9.07 +2.18 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.13 +1.99 54 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 7.34 +1.77 54 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 6.65 +1.73 56 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.95 +1.49 56 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 5.42 +1.65 59 0 131 0
29SEP26 31.00 C 0.00 0.00 0.00 4.93 +1.66 61 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 4.21 +1.35 58 0 92 0
29SEP26 33.00 C 3.15 3.79 3.15 3.78 +1.27 59 25 141 +20
29SEP26 34.00 C 3.29 3.29 3.29 3.29 +1.10 58 1 126 -1
29SEP26 35.00 C 0.00 0.00 0.00 3.00 +1.11 60 0 624 0
29SEP26 36.00 C 0.00 0.00 0.00 2.64 +1.03 60 0 162 0
29SEP26 37.00 C 2.36 2.36 2.36 2.31 +0.93 60 1 162 0
29SEP26 38.00 C 1.85 1.85 1.85 2.01 +0.84 60 1 132 +1
29SEP26 39.00 C 0.00 0.00 0.00 1.74 +0.75 60 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.51 +0.67 60 0 130 0
29SEP26 41.00 C 0.00 0.00 0.00 1.30 +0.60 60 0 102 0
29SEP26 42.00 C 0.00 0.00 0.00 1.12 +0.53 60 0 101 0
29SEP26 43.00 C 1.19 1.19 1.19 0.96 +0.46 60 1 152 +1
29SEP26 44.00 C 0.92 1.05 0.92 0.82 +0.41 60 13 118 0
29SEP26 45.00 C 0.79 0.79 0.79 0.70 +0.35 60 2 71 +2
29SEP26 46.00 C 0.00 0.00 0.00 0.60 +0.31 60 0 47 0
29SEP26 47.00 C 0.00 0.00 0.00 0.51 +0.27 60 0 63 0
29SEP26 48.00 C 0.00 0.00 0.00 0.44 +0.24 60 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.37 +0.20 60 0 64 0
29SEP26 50.00 C 0.00 0.00 0.00 0.31 +0.17 59 0 578 0
29SEP26 52.50 C 0.00 0.00 0.00 0.21 +0.12 60 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 +0.08 60 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 +0.05 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.04 60 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 12.78 +2.30 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.84 +2.23 50 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.97 +2.20 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.17 +2.20 55 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.28 +2.06 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.50 +1.99 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.77 +1.76 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.07 +1.67 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.42 +1.59 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.80 +1.59 55 0 60 0
29OCT26 31.00 C 0.00 0.00 0.00 5.25 +1.47 55 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 4.74 +1.37 55 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 4.33 +1.32 57 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 3.91 +1.22 57 0 60 0
29OCT26 35.00 C 3.08 3.08 3.08 3.53 +1.13 57 15 65 +15
29OCT26 36.00 C 0.00 0.00 0.00 3.18 +1.06 58 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 2.87 +1.01 58 0 0 0
29OCT26 38.00 C 2.17 2.55 2.17 2.58 +0.95 58 11 20 +1
29OCT26 39.00 C 0.00 0.00 0.00 2.29 +0.87 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 2.04 +0.80 58 0 50 0
29OCT26 41.00 C 0.00 0.00 0.00 1.81 +0.73 58 0 66 0
30DEC26 21.00 C 0.00 0.00 0.00 13.01 +2.24 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.16 +2.23 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.33 +2.17 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.45 +2.02 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.74 +2.00 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.02 +1.93 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.36 +1.87 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.76 +1.83 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.08 +1.65 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.54 +1.58 56 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 6.21 +1.71 58 0 32 0
30DEC26 32.00 C 4.62 4.62 4.61 5.40 +1.48 54 45 43 -2
30DEC26 33.00 C 0.00 0.00 0.00 5.08 +1.40 56 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 4.74 +1.41 57 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 4.13 +1.14 55 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 4.02 +1.31 57 0 126 0
30DEC26 37.00 C 0.00 0.00 0.00 3.69 +1.25 57 0 129 0
30DEC26 38.00 C 0.00 0.00 0.00 3.35 +1.16 57 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 3.07 +1.09 57 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 2.81 +1.03 57 0 191 0
30DEC26 41.00 C 0.00 0.00 0.00 2.55 +0.96 57 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.33 +0.89 57 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 2.13 +0.84 57 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.93 +0.78 57 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.76 +0.72 57 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.61 +0.68 57 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 1.46 +0.63 57 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.32 +0.57 57 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.21 +0.54 57 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.11 +0.51 57 0 1,108 0
30DEC26 52.50 C 0.95 0.95 0.95 0.87 +0.41 57 1 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.68 +0.34 56 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.54 +0.28 56 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.42 +0.22 56 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 +0.19 57 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 +0.14 56 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.21 +0.12 56 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 +0.09 56 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 +0.08 56 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 +0.06 56 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 13.33 +2.15 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.50 +2.03 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.87 +2.11 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.11 +2.00 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.45 +1.96 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.77 +1.84 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.24 +1.87 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.58 +1.72 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.08 +1.69 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.59 +1.63 55 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 7.11 +1.56 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.67 +1.50 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.25 +1.41 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.88 +1.36 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.45 +1.25 55 0 30 0
30MAR27 36.00 C 4.25 4.25 4.25 5.18 +1.29 56 30 55 +30
30MAR27 37.00 C 4.82 4.82 4.82 4.86 +1.26 56 30 51 +30
30MAR27 38.00 C 4.53 4.53 4.53 4.54 +1.19 56 15 27 +15
30MAR27 39.00 C 0.00 0.00 0.00 4.23 +1.15 56 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.95 +1.09 56 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 3.70 +1.03 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.44 +0.97 56 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 3.20 +0.92 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.00 +0.89 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.81 +0.84 56 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.62 +0.80 56 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.43 +0.75 56 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.27 +0.72 56 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.13 +0.68 56 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.99 +0.64 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.66 +0.56 55 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.41 +0.49 55 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 1.17 +0.42 55 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.00 +0.37 55 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.83 +0.31 55 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 13.90 +2.13 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.20 +2.10 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.39 +1.94 54 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 11.85 +2.01 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.21 +1.97 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.57 +1.86 54 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 10.03 +1.81 55 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 9.45 +1.71 54 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 8.99 +1.70 55 0 13 0
29JUN27 30.00 C 0.00 0.00 0.00 8.49 +1.63 54 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 8.03 +1.57 54 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 7.60 +1.51 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.19 +1.46 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.81 +1.41 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.45 +1.34 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.03 +1.20 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.83 +1.26 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.47 +1.14 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.34 +1.31 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.01 +1.17 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.69 +1.02 55 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.50 +1.05 56 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 4.23 +0.96 55 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.06 +0.97 56 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.85 +0.94 56 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.67 +0.94 56 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 3.49 +0.92 56 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 3.31 +0.87 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.13 +0.83 56 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.95 +0.78 56 0 27 0
TOTAL CALL 739 23,444 +185
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 0.00 108 0 4 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 94 0
30JUL26 24.00 P 0.02 0.02 0.02 0.01 -0.01 88 8 139 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.03 78 0 252 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.07 68 0 303 0
30JUL26 27.00 P 0.07 0.07 0.07 0.03 -0.14 69 1 163 -1
30JUL26 28.00 P 0.17 0.17 0.17 0.07 -0.26 69 6 399 +6
30JUL26 29.00 P 0.39 0.39 0.19 0.15 -0.40 69 10 360 0
30JUL26 30.00 P 0.65 0.65 0.28 0.28 -0.60 69 36 344 +10
30JUL26 31.00 P 1.05 1.05 0.49 0.49 -0.85 69 30 103 +1
30JUL26 32.00 P 1.43 1.43 0.78 0.78 -1.18 68 542 592 +497
30JUL26 33.00 P 1.60 1.60 1.17 1.21 -1.36 69 39 292 -18
30JUL26 34.00 P 2.70 2.70 2.20 1.72 -1.60 69 12 562 -12
30JUL26 35.00 P 2.80 2.80 2.37 2.39 -1.76 71 14 78 -6
30JUL26 36.00 P 0.00 0.00 0.00 3.05 -1.99 68 0 361 0
30JUL26 37.00 P 5.00 5.00 5.00 3.81 -2.16 65 4 208 -4
30JUL26 38.00 P 0.00 0.00 0.00 4.77 -2.23 73 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 5.72 -2.25 79 0 192 0
30JUL26 40.00 P 0.00 0.00 0.00 6.72 -2.23 88 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 7.65 -2.23 88 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 8.51 -2.38 67 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 9.50 -2.38 0 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 10.54 -2.41 90 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 11.65 -2.24 118 0 51 0
30JUL26 46.00 P 0.00 0.00 0.00 12.54 -2.39 102 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.60 -2.30 122 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.54 -2.36 113 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 15.60 -2.28 134 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 16.54 -2.36 124 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.02 67 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 -0.05 63 0 52 0
28AUG26 23.00 P 0.12 0.12 0.12 0.08 -0.08 65 1 145 -1
28AUG26 24.00 P 0.00 0.00 0.00 0.13 -0.13 64 0 26 0
28AUG26 25.00 P 0.26 0.26 0.24 0.20 -0.20 63 7 110 -5
28AUG26 26.00 P 0.44 0.45 0.31 0.31 -0.26 63 4 169 0
28AUG26 27.00 P 0.44 0.44 0.44 0.44 -0.35 63 1 112 +1
28AUG26 28.00 P 0.70 0.70 0.62 0.63 -0.46 63 9 142 -1
28AUG26 29.00 P 0.00 0.00 0.00 0.86 -0.59 62 0 152 0
28AUG26 30.00 P 0.00 0.00 0.00 1.15 -0.74 62 0 297 0
28AUG26 31.00 P 1.70 1.70 1.70 1.49 -0.92 62 3 189 +3
28AUG26 32.00 P 2.50 2.63 1.90 1.90 -1.09 62 82 83 -26
28AUG26 33.00 P 2.60 2.69 2.60 2.38 -1.24 62 22 255 +22
28AUG26 34.00 P 0.00 0.00 0.00 2.96 -1.19 63 0 129 0
28AUG26 35.00 P 3.61 3.61 3.59 3.59 -1.38 64 13 92 +13
28AUG26 36.00 P 0.00 0.00 0.00 4.30 -1.60 65 0 434 0
28AUG26 37.00 P 0.00 0.00 0.00 4.82 -1.88 61 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 5.80 -1.78 68 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 6.61 -1.81 69 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 7.39 -1.93 68 0 61 0
28AUG26 41.00 P 0.00 0.00 0.00 8.23 -2.01 68 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 9.22 -2.02 73 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 10.11 -2.07 74 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 11.06 -1.92 76 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 11.98 -2.03 77 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.94 -2.07 79 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.84 -2.11 78 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 14.84 -2.11 82 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 15.81 -2.14 84 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 16.66 -2.24 78 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.02 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.03 61 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.03 61 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.05 60 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.07 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.11 60 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.15 60 0 24 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 -0.21 59 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.46 -0.26 59 0 76 0
29SEP26 26.00 P 0.00 0.00 0.00 0.63 -0.36 59 0 60 0
29SEP26 27.00 P 1.09 1.09 1.09 0.84 -0.44 59 1 54 0
29SEP26 28.00 P 0.00 0.00 0.00 1.10 -0.53 58 0 98 0
29SEP26 29.00 P 0.00 0.00 0.00 1.39 -0.66 58 0 153 0
29SEP26 30.00 P 0.00 0.00 0.00 1.74 -0.78 58 0 71 0
29SEP26 31.00 P 0.00 0.00 0.00 2.15 -0.91 58 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 2.62 -1.01 59 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 3.14 -1.15 59 0 135 0
29SEP26 34.00 P 3.81 3.81 3.81 3.75 -1.23 60 30 118 +30
29SEP26 35.00 P 0.00 0.00 0.00 4.29 -1.42 60 0 856 0
29SEP26 36.00 P 5.40 5.40 5.40 5.04 -1.42 62 20 102 +7
29SEP26 37.00 P 0.00 0.00 0.00 5.72 -1.54 62 0 123 0
29SEP26 38.00 P 0.00 0.00 0.00 6.46 -1.61 63 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 7.21 -1.71 63 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 8.01 -1.77 64 0 1,045 0
29SEP26 41.00 P 0.00 0.00 0.00 8.81 -1.84 64 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 9.63 -1.92 64 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 10.50 -1.93 65 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 11.45 -1.93 67 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.35 -1.95 68 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.24 -2.00 69 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.17 -2.01 70 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 15.02 -2.11 68 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 16.14 -1.95 74 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.02 -2.03 74 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 19.33 -2.16 73 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 21.75 -2.21 75 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.18 -2.26 77 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.50 -2.39 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.07 -2.31 78 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.60 -2.28 85 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.08 -2.30 87 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.50 -2.39 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.12 -2.27 98 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.57 -2.32 96 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.01 -2.37 91 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.50 -2.38 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.06 -2.32 105 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.54 -2.34 105 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.01 -2.37 102 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.53 -2.38 109 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.20 -0.12 57 0 1 0
29OCT26 22.00 P 0.00 0.00 0.00 0.29 -0.16 58 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.40 -0.21 57 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.54 -0.25 57 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.72 -0.32 57 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.92 -0.41 57 0 0 0
29OCT26 27.00 P 1.22 1.22 1.22 1.18 -0.49 57 5 11 -1
29OCT26 28.00 P 0.00 0.00 0.00 1.47 -0.59 57 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 1.81 -0.70 57 0 16 0
29OCT26 30.00 P 2.20 2.20 2.20 2.20 -0.80 57 10 10 0
29OCT26 31.00 P 0.00 0.00 0.00 2.59 -0.95 56 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 3.12 -1.00 57 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 3.65 -1.10 58 0 135 0
29OCT26 34.00 P 0.00 0.00 0.00 4.22 -1.24 58 0 90 0
29OCT26 35.00 P 4.81 4.81 4.81 4.81 -1.34 58 15 15 +15
29OCT26 36.00 P 0.00 0.00 0.00 5.56 -1.34 60 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.23 -1.43 60 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.89 -1.57 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.69 -1.59 61 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.42 -1.71 61 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.21 -1.78 61 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.54 -0.14 57 0 22 0
30DEC26 22.00 P 0.70 0.70 0.70 0.69 -0.18 56 5 268 -5
30DEC26 23.00 P 0.00 0.00 0.00 0.87 -0.22 56 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 1.09 -0.31 55 0 125 0
30DEC26 25.00 P 0.00 0.00 0.00 1.35 -0.39 55 0 552 0
30DEC26 26.00 P 1.75 1.75 1.75 1.63 -0.45 55 2 42 +2
30DEC26 27.00 P 0.00 0.00 0.00 1.97 -0.53 55 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 2.32 -0.63 55 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 2.73 -0.73 55 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 3.17 -0.83 55 0 60 0
30DEC26 31.00 P 4.12 4.12 4.12 3.66 -0.91 55 15 204 +15
30DEC26 32.00 P 4.05 4.05 4.05 4.23 -0.86 56 10 168 0
30DEC26 33.00 P 0.00 0.00 0.00 4.80 -0.98 56 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 5.35 -1.21 56 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 5.93 -1.29 55 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 6.59 -1.34 56 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 7.27 -1.42 56 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.02 -1.44 57 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 8.78 -1.48 57 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 9.54 -1.53 57 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 10.30 -1.60 57 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 11.12 -1.63 58 0 51 0
30DEC26 43.00 P 0.00 0.00 0.00 11.90 -1.71 58 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 12.76 -1.72 58 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 13.60 -1.76 59 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 14.46 -1.80 59 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.26 -1.90 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.13 -1.94 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.07 -1.92 60 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.89 -2.02 59 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 20.22 -2.02 60 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 22.53 -2.08 61 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 24.87 -2.12 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.23 -2.14 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.61 -2.19 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.01 -2.22 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.42 -2.24 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.84 -2.26 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.27 -2.27 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.70 -2.29 62 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.93 -0.23 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.15 -0.29 54 0 88 0
30MAR27 23.00 P 0.00 0.00 0.00 1.40 -0.33 54 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.69 -0.39 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.99 -0.45 54 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 2.35 -0.50 54 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 2.71 -0.57 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.13 -0.62 54 0 27 0
30MAR27 29.00 P 0.00 0.00 0.00 3.57 -0.70 54 0 45 0
30MAR27 30.00 P 0.00 0.00 0.00 4.01 -0.81 54 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.52 -0.88 53 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 5.04 -0.98 53 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 5.63 -0.86 54 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.19 -1.06 53 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 6.75 -1.23 53 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.50 -1.22 54 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 8.19 -1.27 54 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 8.83 -1.39 54 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 9.57 -1.42 54 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 10.37 -1.42 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.13 -1.47 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.87 -1.55 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.64 -1.62 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.51 -1.59 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.29 -1.68 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.11 -1.72 56 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 15.90 -1.81 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.81 -1.78 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.61 -1.87 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.51 -1.87 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.68 -1.98 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.93 -2.03 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.22 -2.07 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.60 -2.04 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.94 -2.08 59 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.48 -0.31 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.75 -0.36 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.06 -0.44 55 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 2.39 -0.49 55 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 2.75 -0.47 55 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 3.14 -0.54 55 0 301 0
29JUN27 27.00 P 0.00 0.00 0.00 3.50 -0.66 55 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 3.91 -0.77 54 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 4.37 -0.85 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.87 -0.92 54 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 5.36 -1.02 54 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 6.15 -0.85 56 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.75 -0.94 56 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 7.36 -0.99 56 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 7.91 -1.10 55 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 8.58 -1.17 56 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 9.22 -1.25 56 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 9.98 -1.23 56 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 10.61 -1.35 56 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 11.33 -1.40 56 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 12.07 -1.44 56 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 12.82 -1.49 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.58 -1.53 56 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 14.36 -1.57 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.15 -1.60 57 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 15.96 -1.62 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.76 -1.66 57 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 17.58 -1.69 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.45 -1.70 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 19.27 -1.73 57 0 0 0
TOTAL PUT 957 20,085 +542
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$ 7.280
30JUL26 4.40 C 0.00 0.00 0.00 2.88 +0.16 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 2.78 +0.14 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.68 +0.15 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.58 +0.16 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.48 +0.16 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.38 +0.16 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.28 +0.14 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 +0.19 127 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.79 +0.15 86 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.54 +0.17 74 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.29 +0.15 62 0 95 0
30JUL26 6.25 C 0.00 0.00 0.00 1.05 +0.12 61 0 207 0
30JUL26 6.50 C 0.00 0.00 0.00 0.82 +0.10 59 0 166 0
30JUL26 6.75 C 0.00 0.00 0.00 0.62 +0.08 62 0 206 0
30JUL26 7.00 C 0.45 0.45 0.45 0.46 +0.07 66 3 190 0
30JUL26 7.25 C 0.30 0.35 0.30 0.33 +0.05 68 270 943 +268
30JUL26 7.50 C 0.21 0.24 0.18 0.22 +0.03 68 170 620 +169
30JUL26 7.75 C 0.00 0.00 0.00 0.15 +0.02 70 0 435 0
30JUL26 8.00 C 0.00 0.00 0.00 0.09 +0.01 69 0 200 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 +0.01 71 0 129 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 69 0 124 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 72 0 539 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 726 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 171 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 145 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 122 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 133 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 143 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 153 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 162 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 2.90 +0.16 71 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.80 +0.16 68 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.72 +0.18 82 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.60 +0.13 61 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.51 +0.16 69 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.40 +0.13 55 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.31 +0.13 62 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.07 +0.13 61 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.80 +0.08 38 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.59 +0.08 53 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.39 +0.09 57 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 1.21 +0.08 60 0 103 0
28AUG26 6.50 C 0.00 0.00 0.00 1.04 +0.10 62 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 0.88 +0.09 62 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 0.76 +0.09 65 0 186 0
28AUG26 7.25 C 0.59 0.59 0.59 0.63 +0.07 64 60 204 0
28AUG26 7.50 C 0.52 0.52 0.52 0.54 +0.07 66 3 133 +3
28AUG26 7.75 C 0.00 0.00 0.00 0.45 +0.05 67 0 51 0
28AUG26 8.00 C 0.38 0.38 0.38 0.37 +0.05 67 1 141 +1
28AUG26 8.25 C 0.33 0.33 0.33 0.30 +0.04 67 1 56 +1
28AUG26 8.50 C 0.00 0.00 0.00 0.24 +0.03 66 0 125 0
28AUG26 8.75 C 0.00 0.00 0.00 0.19 +0.02 66 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.15 +0.02 66 0 126 0
28AUG26 9.25 C 0.00 0.00 0.00 0.12 +0.01 66 0 141 0
28AUG26 9.50 C 0.14 0.14 0.14 0.10 +0.02 67 15 46 +15
28AUG26 9.75 C 0.00 0.00 0.00 0.08 +0.01 67 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.06 +0.01 67 0 104 0
28AUG26 10.50 C 0.07 0.07 0.07 0.04 +0.01 68 30 235 +30
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 66 0 2 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 2.90 +0.13 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.80 +0.10 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.72 +0.14 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.60 +0.11 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.52 +0.12 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.44 +0.13 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 +0.09 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.13 +0.13 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 +0.10 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 +0.12 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 +0.09 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 +0.09 57 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 +0.08 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.11 +0.14 65 0 8 0
29SEP26 7.00 C 0.00 0.00 0.00 0.93 +0.09 61 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 0.82 +0.09 62 0 17 0
29SEP26 7.50 C 0.70 0.70 0.70 0.72 +0.08 62 24 176 0
29SEP26 7.75 C 0.00 0.00 0.00 0.63 +0.07 63 0 46 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 +0.06 63 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 +0.04 63 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 +0.05 63 0 1,107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 +0.04 63 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.29 +0.03 62 0 2,299 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 +0.03 63 0 219 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 +0.02 62 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 +0.02 63 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 +0.01 62 0 147 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 +0.01 63 0 101 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 +0.01 63 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.01 64 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 63 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 64 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 63 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.86 +0.12 59 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.77 +0.14 59 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.68 +0.14 59 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.59 +0.12 59 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.51 +0.15 60 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.43 +0.15 61 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.21 +0.13 59 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.98 +0.10 55 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.79 +0.09 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.62 +0.09 57 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.46 +0.07 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.31 +0.07 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.18 +0.08 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.08 +0.09 60 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.97 +0.09 61 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.86 +0.07 61 0 103 0
29OCT26 7.75 C 0.00 0.00 0.00 0.75 +0.04 60 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.68 +0.06 61 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.62 +0.07 62 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.54 +0.05 62 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.48 +0.05 62 0 2 0
29OCT26 9.00 C 0.00 0.00 0.00 0.42 +0.04 62 0 8 0
29OCT26 9.25 C 0.38 0.39 0.38 0.37 +0.04 62 2 7 0
29OCT26 9.50 C 0.00 0.00 0.00 0.32 +0.03 61 0 45 0
30DEC26 4.40 C 0.00 0.00 0.00 3.05 +0.14 61 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.96 +0.14 60 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.88 +0.14 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.81 +0.14 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.72 +0.13 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.65 +0.13 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.56 +0.14 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 +0.08 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.15 +0.07 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.98 +0.07 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.83 +0.08 58 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.68 +0.08 58 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 +0.06 58 0 121 0
30DEC26 6.75 C 1.31 1.31 1.31 1.40 +0.06 57 1 129 -1
30DEC26 7.00 C 0.00 0.00 0.00 1.28 +0.05 57 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.17 +0.09 58 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.10 +0.09 59 0 334 0
30DEC26 7.75 C 0.00 0.00 0.00 1.00 +0.08 59 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 0.92 +0.09 60 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.84 +0.07 60 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.78 +0.08 60 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.71 +0.08 60 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 0.65 +0.08 60 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.59 +0.07 60 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 +0.07 61 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.49 +0.07 60 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 +0.06 60 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 +0.06 60 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 +0.05 60 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 +0.04 60 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 +0.03 60 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 +0.03 60 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 +0.03 60 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 +0.03 61 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 +0.02 61 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 +0.02 60 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.02 61 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 +0.02 61 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 +0.02 61 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.02 61 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 3.20 +0.15 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.12 +0.14 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.04 +0.13 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.98 +0.14 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.89 +0.12 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.82 +0.12 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.74 +0.11 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.55 +0.09 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.37 +0.07 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.22 +0.08 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.08 +0.08 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.94 +0.08 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.80 +0.06 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.70 +0.09 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.58 +0.08 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.46 +0.06 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.42 +0.08 60 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.30 +0.12 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.21 +0.09 59 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 1.13 +0.09 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.05 +0.08 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.99 +0.08 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.92 +0.07 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.86 +0.06 59 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.80 +0.04 59 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.75 +0.04 59 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.71 +0.05 60 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.63 +0.06 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.55 +0.06 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.48 +0.05 60 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.42 +0.05 60 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.36 +0.04 60 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 +0.04 60 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 +0.03 60 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 +0.03 60 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 +0.02 60 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.31 +0.11 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.24 +0.11 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.17 +0.11 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.10 +0.11 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.03 +0.11 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.95 +0.09 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.90 +0.11 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.74 +0.11 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.55 +0.08 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.41 +0.08 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.27 +0.07 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.13 +0.07 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.02 +0.09 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.91 +0.10 57 0 0 0
29JUN27 7.00 C 1.70 1.70 1.70 1.78 +0.08 56 2 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.71 +0.11 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.60 +0.09 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.52 +0.10 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.45 +0.11 58 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.37 +0.10 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.30 +0.12 59 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.24 +0.09 59 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.17 +0.08 59 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.09 +0.05 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.02 +0.03 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.98 +0.05 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.93 +0.05 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.83 +0.04 59 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.74 +0.04 59 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.66 +0.03 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.59 +0.03 58 0 16 0
29JUN27 12.50 C 0.51 0.51 0.51 0.53 +0.03 58 4 31 -4
TOTAL CALL 586 17,010 +482
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 16 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 17 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 181 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 390 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 251 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 -0.01 78 0 425 0
30JUL26 6.25 P 0.04 0.04 0.04 0.03 -0.03 71 3 182 -3
30JUL26 6.50 P 0.08 0.08 0.06 0.06 -0.04 70 198 514 +195
30JUL26 6.75 P 0.12 0.12 0.12 0.11 -0.06 69 100 400 +100
30JUL26 7.00 P 0.00 0.00 0.00 0.19 -0.09 69 0 145 0
30JUL26 7.25 P 0.36 0.36 0.31 0.30 -0.12 69 47 184 +47
30JUL26 7.50 P 0.00 0.00 0.00 0.45 -0.13 71 0 114 0
30JUL26 7.75 P 0.00 0.00 0.00 0.63 -0.13 74 0 220 0
30JUL26 8.00 P 0.00 0.00 0.00 0.83 -0.14 76 0 224 0
30JUL26 8.25 P 0.00 0.00 0.00 1.05 -0.14 80 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.28 -0.14 85 0 156 0
30JUL26 8.75 P 0.00 0.00 0.00 1.53 -0.13 96 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 1.78 -0.12 105 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.02 -0.14 110 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.27 -0.14 119 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.54 -0.09 138 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.73 -0.16 104 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.24 -0.14 129 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.72 -0.16 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.22 -0.17 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.72 -0.17 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.23 -0.16 161 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.79 -0.10 228 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 -0.01 61 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 -0.01 68 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.06 -0.02 66 0 253 0
28AUG26 5.75 P 0.09 0.09 0.09 0.09 -0.03 65 75 110 +27
28AUG26 6.00 P 0.15 0.15 0.15 0.14 -0.03 66 9 321 -3
28AUG26 6.25 P 0.00 0.00 0.00 0.19 -0.05 65 0 255 0
28AUG26 6.50 P 0.00 0.00 0.00 0.26 -0.06 64 0 152 0
28AUG26 6.75 P 0.00 0.00 0.00 0.35 -0.08 64 0 150 0
28AUG26 7.00 P 0.00 0.00 0.00 0.46 -0.08 65 0 258 0
28AUG26 7.25 P 0.00 0.00 0.00 0.60 -0.09 67 0 20 0
28AUG26 7.50 P 0.00 0.00 0.00 0.74 -0.11 66 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 0.90 -0.12 67 0 50 0
28AUG26 8.00 P 0.00 0.00 0.00 1.09 -0.12 69 0 63 0
28AUG26 8.25 P 0.00 0.00 0.00 1.27 -0.12 69 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.47 -0.14 70 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 1.68 -0.13 72 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 1.90 -0.15 73 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.13 -0.13 76 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.36 -0.12 78 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.59 -0.12 79 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.84 -0.13 84 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.30 -0.12 84 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.82 -0.08 96 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.30 -0.09 99 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.76 -0.13 94 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.24 -0.15 92 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.79 -0.11 115 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.02 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 -0.01 65 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 -0.01 64 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 -0.01 64 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 -0.02 64 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 -0.03 63 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 -0.04 62 0 68 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 -0.04 63 0 63 0
29SEP26 6.50 P 0.00 0.00 0.00 0.41 -0.06 62 0 994 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 -0.07 63 0 64 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 -0.06 63 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 0.76 -0.09 62 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.91 -0.10 63 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.07 -0.12 64 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 -0.09 65 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.43 -0.12 65 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.62 -0.12 66 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 1.82 -0.13 67 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 -0.14 67 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.24 -0.13 69 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.46 -0.13 70 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.68 -0.13 71 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.90 -0.12 71 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.37 -0.11 74 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.83 -0.11 75 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.30 -0.12 75 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.78 -0.12 77 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.32 -0.09 89 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.79 -0.11 88 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.28 -0.12 90 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.76 -0.14 89 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.25 -0.15 90 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.72 -0.18 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.27 -0.13 103 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.74 -0.16 97 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.28 -0.12 112 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.79 -0.11 117 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.27 -0.13 115 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.77 -0.11 118 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.24 -0.14 111 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.74 -0.16 114 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.24 -0.16 116 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.77 -0.11 129 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.78 -0.12 137 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.73 -0.15 123 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.79 -0.09 149 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.78 -0.12 151 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.05 -0.01 61 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.07 -0.02 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.09 -0.01 62 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.10 -0.01 62 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.11 -0.02 61 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.15 -0.03 61 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.21 -0.03 62 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.27 -0.03 61 0 11 0
29OCT26 6.00 P 0.00 0.00 0.00 0.34 -0.04 61 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.43 -0.04 61 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.51 -0.07 60 0 570 0
29OCT26 6.75 P 0.00 0.00 0.00 0.62 -0.08 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.75 -0.07 61 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.88 -0.08 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.03 -0.08 61 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.21 -0.09 63 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.36 -0.11 62 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.55 -0.09 64 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.74 -0.10 64 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.93 -0.10 65 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.13 -0.12 65 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.34 -0.10 66 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.54 -0.11 66 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 0.00 61 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 -0.01 60 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.01 60 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 0.00 61 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 60 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.01 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 -0.01 61 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 -0.01 61 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 -0.02 60 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 -0.02 61 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 -0.02 60 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 -0.05 59 0 30 0
30DEC26 6.50 P 0.78 0.78 0.73 0.70 -0.07 59 100 956 +100
30DEC26 6.75 P 0.00 0.00 0.00 0.82 -0.06 59 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 -0.07 59 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.09 -0.06 60 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 -0.08 60 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.40 -0.07 60 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.56 -0.10 60 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.74 -0.08 61 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.92 -0.10 61 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 -0.06 63 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.32 -0.07 63 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 -0.09 62 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 -0.09 63 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.93 -0.08 64 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.13 -0.08 64 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.55 -0.09 64 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.00 -0.08 66 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.44 -0.09 65 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.87 -0.12 64 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.34 -0.12 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.81 -0.14 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.29 -0.14 65 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.79 -0.13 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.30 -0.11 72 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.75 -0.15 68 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.27 -0.13 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.75 -0.15 72 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.28 -0.12 79 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.79 -0.11 83 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.27 -0.13 83 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.77 -0.11 85 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.24 -0.16 81 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.74 -0.16 82 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.24 -0.16 84 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.77 -0.13 92 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.78 -0.12 98 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.74 -0.16 93 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 -0.02 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.01 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 -0.02 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 -0.01 60 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 -0.02 60 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 -0.02 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 -0.02 60 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 -0.02 60 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 -0.02 59 0 2 0
30MAR27 5.75 P 0.00 0.00 0.00 0.60 -0.05 59 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 -0.05 59 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.83 -0.05 60 0 15 0
30MAR27 6.50 P 0.93 0.93 0.93 0.94 -0.06 59 20 659 +20
30MAR27 6.75 P 0.00 0.00 0.00 1.06 -0.04 59 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.17 -0.06 58 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.31 -0.07 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.46 -0.08 58 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.61 -0.09 58 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.78 -0.09 59 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.96 -0.07 59 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.14 -0.07 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.32 -0.07 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.51 -0.08 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 -0.08 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.90 -0.07 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.09 -0.09 60 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.29 -0.09 61 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 3.72 -0.07 62 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.13 -0.08 61 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.57 -0.08 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.01 -0.08 62 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.46 -0.09 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.92 -0.09 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.35 -0.12 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.82 -0.13 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.30 -0.13 61 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.30 -0.03 58 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 -0.02 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 -0.03 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 -0.04 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 -0.04 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.45 -0.03 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.48 -0.03 59 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.57 -0.03 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.67 -0.01 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.75 -0.03 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.86 -0.03 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.97 -0.03 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.09 -0.07 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.21 -0.09 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.38 -0.06 58 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.53 -0.07 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.67 -0.08 58 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.78 -0.08 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.94 -0.09 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.11 -0.09 57 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.29 -0.07 57 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.48 -0.07 58 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.67 -0.06 58 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.85 -0.08 58 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.05 -0.07 59 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.24 -0.08 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.51 0.00 61 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.85 -0.07 59 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.26 -0.07 59 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.67 -0.08 59 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.11 -0.07 59 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.55 -0.07 59 0 0 0
TOTAL PUT 552 16,149 +483
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 6.980
30JUL26 4.70 C 0.00 0.00 0.00 2.30 -0.02 138 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.20 -0.02 131 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.10 -0.02 125 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.00 -0.02 119 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.75 -0.02 104 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.50 -0.02 89 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.26 -0.01 83 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.73 -0.05 0 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.26 -0.04 23 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 196 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.02 26 0 97 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 178 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 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 90 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.31 -0.01 66 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.21 -0.01 63 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.10 -0.02 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.00 -0.02 47 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.77 0.00 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.53 +0.01 51 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.28 0.00 43 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.00 -0.04 20 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.77 -0.04 25 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.55 -0.04 24 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.37 -0.03 25 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 0.13 -0.01 25 0 34 0
28AUG26 7.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 27 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.33 +0.01 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.24 +0.02 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.14 +0.02 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.04 +0.02 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.79 +0.01 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.54 +0.01 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 +0.01 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.01 -0.04 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.77 -0.04 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.56 -0.04 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.38 -0.03 23 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.02 24 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 25 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.34 +0.02 63 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.24 +0.02 60 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.14 +0.02 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.04 +0.01 55 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.79 +0.01 48 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.54 +0.01 42 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.29 +0.01 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.01 -0.04 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.78 -0.04 22 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.59 -0.01 24 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.17 -0.02 22 0 17 0
29OCT26 7.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 -0.01 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
29OCT26 9.25 C 0.00 0.00 0.00 0.01 - 29 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 2.34 +0.02 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.24 +0.02 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.14 +0.02 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.04 +0.01 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 +0.01 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 0.00 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.29 0.00 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.04 -0.01 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.81 -0.02 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 -0.03 20 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.45 -0.03 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 -0.02 21 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -0.02 21 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
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 2.34 +0.02 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.24 +0.02 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.14 +0.02 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.04 +0.01 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.79 +0.01 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.54 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.30 0.00 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.08 0.00 23 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.88 0.00 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.71 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 -0.02 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 -0.02 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.01 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 0.00 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
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 2.34 +0.02 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.24 +0.02 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.14 +0.02 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.04 +0.01 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.79 0.00 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.56 0.00 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.34 -0.01 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.13 -0.03 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.95 -0.02 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 -0.02 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 -0.02 21 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 -0.02 20 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
TOTAL CALL 0 1,601 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 30 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 25 0 121 0
30JUL26 7.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 226 0
30JUL26 7.25 P 0.00 0.00 0.00 0.29 +0.02 24 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.52 +0.04 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.02 +0.01 0 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 46 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 0.00 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 0.00 24 0 3 0
28AUG26 6.75 P 0.12 0.12 0.12 0.12 +0.01 25 1 77 +1
28AUG26 7.00 P 0.23 0.23 0.23 0.22 +0.01 24 5 273 +5
28AUG26 7.25 P 0.32 0.37 0.32 0.38 +0.02 25 12 27 +12
28AUG26 7.50 P 0.00 0.00 0.00 0.57 +0.04 25 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.78 +0.03 23 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 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 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 24 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 22 0 6 0
29SEP26 6.50 P 0.14 0.14 0.14 0.14 +0.01 22 5 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.01 22 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.01 22 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 +0.02 23 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 +0.02 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 +0.03 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.18 -0.01 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 -0.01 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 -0.02 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.13 -0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.63 -0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.13 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.63 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.12 -0.02 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 31 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 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 0.00 22 0 12 0
29OCT26 6.25 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
29OCT26 6.75 P 0.26 0.27 0.23 0.27 +0.01 21 14 18 -4
29OCT26 7.00 P 0.00 0.00 0.00 0.41 +0.02 21 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.57 0.00 20 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.78 +0.03 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.98 +0.02 20 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.42 - 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 26 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 0.05 0.05 0.05 0.03 +0.01 22 2 2 +2
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 21 0 10 0
30DEC26 6.50 P 0.20 0.20 0.20 0.21 -0.01 20 2 27 +2
30DEC26 6.75 P 0.00 0.00 0.00 0.32 +0.01 20 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 +0.01 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.01 19 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 +0.02 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.99 0.00 18 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.22 +0.01 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.44 0.00 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.14 -0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.15 +0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.14 0.00 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 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 +0.01 21 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 0.00 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 0.00 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 +0.01 20 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 +0.02 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.52 +0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 +0.02 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 0.00 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.06 +0.03 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.25 +0.01 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.46 0.00 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.69 0.00 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.15 0.00 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.15 +0.01 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.14 0.00 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 0.00 21 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 0.00 21 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 0.00 21 0 11 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 0.00 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.35 0.00 21 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.47 0.00 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.59 -0.01 20 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.74 -0.01 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.91 -0.01 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.11 +0.01 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.31 +0.01 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.51 0.00 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.73 +0.01 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.95 0.00 16 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
TOTAL PUT 41 2,126 +18
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$ 25.200
30JUL26 16.00 C 0.00 0.00 0.00 9.21 +0.69 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.71 +0.65 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.21 +0.64 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.71 +0.65 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.27 +0.71 119 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.71 +0.66 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.21 +0.68 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.78 +0.68 97 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.27 +0.73 86 0 2 0
30JUL26 21.00 C 0.00 0.00 0.00 4.35 +0.76 87 0 21 0
30JUL26 22.00 C 0.00 0.00 0.00 3.20 +0.52 0 0 136 0
30JUL26 23.00 C 0.00 0.00 0.00 2.39 +0.51 57 0 191 0
30JUL26 24.00 C 1.43 1.67 1.43 1.62 +0.41 57 46 413 -6
30JUL26 25.00 C 1.01 1.07 1.00 1.03 +0.30 58 42 541 -20
30JUL26 26.00 C 0.55 0.65 0.48 0.58 +0.16 57 13 680 +8
30JUL26 27.00 C 0.33 0.35 0.29 0.31 +0.09 57 51 582 -10
30JUL26 28.00 C 0.20 0.20 0.17 0.15 +0.05 57 52 483 +36
30JUL26 29.00 C 0.11 0.11 0.10 0.07 +0.02 58 45 280 0
30JUL26 30.00 C 0.08 0.08 0.08 0.03 +0.01 58 20 206 +20
30JUL26 31.00 C 0.04 0.04 0.04 0.01 0.00 57 70 199 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 108 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 78 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 245 0
28AUG26 16.00 C 0.00 0.00 0.00 9.26 +0.72 59 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.76 +0.63 54 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.26 +0.69 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.83 +0.76 65 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.31 +0.73 57 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.87 +0.77 62 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.34 +0.66 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.78 +0.56 38 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.31 +0.55 41 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 4.45 +0.47 46 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 3.72 +0.49 52 0 480 0
28AUG26 23.00 C 0.00 0.00 0.00 2.91 +0.35 48 0 458 0
28AUG26 24.00 C 0.00 0.00 0.00 2.36 +0.42 52 0 444 0
28AUG26 25.00 C 0.00 0.00 0.00 1.83 +0.34 52 0 361 0
28AUG26 26.00 C 1.30 1.42 1.30 1.42 +0.28 53 23 317 -7
28AUG26 27.00 C 1.14 1.14 1.12 1.05 +0.19 53 45 461 +30
28AUG26 28.00 C 0.75 0.91 0.75 0.76 +0.14 52 38 639 -2
28AUG26 29.00 C 0.00 0.00 0.00 0.55 +0.11 52 3 335 0
28AUG26 30.00 C 0.45 0.49 0.45 0.38 +0.07 52 45 242 +8
28AUG26 31.00 C 0.38 0.39 0.36 0.26 +0.05 52 45 486 0
28AUG26 32.00 C 0.30 0.30 0.30 0.18 +0.04 52 1 108 +1
28AUG26 33.00 C 0.24 0.24 0.24 0.12 +0.02 52 6 46 0
28AUG26 34.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 197 0
29SEP26 16.00 C 0.00 0.00 0.00 9.48 +0.77 70 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.96 +0.75 65 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.49 +0.76 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.03 +0.80 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.42 +0.63 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.94 +0.63 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.43 +0.56 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.05 +0.61 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.57 +0.55 45 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 4.81 +0.58 48 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 3.94 +0.33 44 0 197 0
29SEP26 23.00 C 0.00 0.00 0.00 3.39 +0.44 48 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 2.81 +0.40 48 0 708 0
29SEP26 25.00 C 2.11 2.11 2.11 2.27 +0.35 47 15 442 -15
29SEP26 26.00 C 1.95 1.95 1.95 1.86 +0.32 48 40 472 -22
29SEP26 27.00 C 1.44 1.44 1.44 1.50 +0.21 49 2 370 0
29SEP26 28.00 C 1.17 1.17 1.16 1.19 +0.17 49 53 488 +52
29SEP26 29.00 C 0.00 0.00 0.00 0.93 +0.14 49 0 208 0
29SEP26 30.00 C 0.00 0.00 0.00 0.72 +0.11 48 0 186 0
29SEP26 31.00 C 0.64 0.64 0.60 0.55 +0.08 48 30 199 +15
29SEP26 32.00 C 0.00 0.00 0.00 0.42 +0.06 48 0 160 0
29SEP26 33.00 C 0.39 0.44 0.39 0.31 +0.04 48 33 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.24 +0.04 48 0 160 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 +0.03 48 0 91 0
29SEP26 36.00 C 0.28 0.28 0.28 0.13 +0.02 48 1 105 +1
29SEP26 37.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 0.00 48 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 0.00 48 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 49 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 0.00 48 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.96 +0.64 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.53 +0.68 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.07 +0.69 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.55 +0.62 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.15 +0.67 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.74 +0.66 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.28 +0.63 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.88 +0.64 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.10 +0.59 47 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.29 +0.44 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.64 +0.37 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.17 +0.53 47 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.61 +0.34 46 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.14 +0.28 45 0 45 0
29OCT26 27.00 C 1.93 1.93 1.93 1.84 +0.27 47 30 126 -15
29OCT26 28.00 C 1.45 1.45 1.45 1.51 +0.23 47 1 13 0
29OCT26 29.00 C 0.00 0.00 0.00 1.23 +0.20 47 0 20 0
29OCT26 30.00 C 1.00 1.00 1.00 0.99 +0.16 46 2 3 +2
29OCT26 31.00 C 0.00 0.00 0.00 0.80 +0.14 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.64 +0.12 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.51 +0.10 46 0 100 0
29OCT26 34.00 C 0.00 0.00 0.00 0.40 +0.07 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.77 +0.75 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.28 +0.73 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.80 +0.65 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.38 +0.67 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.99 +0.69 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.55 +0.65 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.15 +0.66 49 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.75 +0.64 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.36 +0.60 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.62 +0.49 46 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 4.94 +0.44 46 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 4.35 +0.46 46 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 3.77 +0.41 45 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 3.29 +0.36 45 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.87 +0.32 45 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.52 +0.31 46 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 2.20 +0.28 46 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.89 +0.24 46 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.62 +0.22 46 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 1.38 +0.19 46 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.18 +0.17 46 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 1.00 +0.17 46 0 41 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 +0.12 46 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.72 +0.11 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 +0.09 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.52 +0.09 46 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.43 +0.06 46 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.37 +0.06 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.31 +0.05 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.26 +0.04 46 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.22 +0.04 46 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 10.05 +0.70 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.62 +0.69 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.22 +0.69 49 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.83 +0.70 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.41 +0.66 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.02 +0.64 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.65 +0.63 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.31 +0.64 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.93 +0.60 46 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.16 +0.47 44 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 5.56 +0.45 44 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.99 +0.39 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.53 +0.39 45 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 4.00 +0.06 44 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 3.58 +0.25 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.14 +0.16 43 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.87 +0.20 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.55 +0.17 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 2.26 +0.13 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.00 +0.10 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.76 +0.07 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.56 +0.04 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.37 +0.01 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.21 -0.02 44 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 10.37 +0.68 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.97 +0.67 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.58 +0.66 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.18 +0.63 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.80 +0.62 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.44 +0.61 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.08 +0.59 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.73 +0.56 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.40 +0.55 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.79 +0.57 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.22 +0.55 45 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 5.64 +0.48 45 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 5.14 +0.45 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.68 +0.42 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 4.26 +0.39 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.88 +0.38 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.53 +0.33 45 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 3.24 +0.32 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.94 +0.28 45 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.68 +0.28 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.42 +0.25 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.19 +0.22 45 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.99 +0.22 45 0 0 0
TOTAL CALL 752 15,742 +76
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 71 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 297 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 214 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 80 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 240 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.03 59 0 188 0
30JUL26 22.00 P 0.10 0.10 0.07 0.06 -0.09 57 11 341 -6
30JUL26 23.00 P 0.20 0.20 0.20 0.17 -0.18 57 6 431 +6
30JUL26 24.00 P 0.48 0.48 0.34 0.39 -0.30 56 21 292 +17
30JUL26 25.00 P 0.00 0.00 0.00 0.77 -0.46 55 0 19 0
30JUL26 26.00 P 0.00 0.00 0.00 1.36 -0.51 57 0 19 0
30JUL26 27.00 P 0.00 0.00 0.00 2.15 -0.52 62 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 3.01 -0.55 66 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.85 -0.74 57 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.89 -0.60 75 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.80 -0.71 0 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 6.80 -0.72 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.84 -0.67 93 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.80 -0.70 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 31 0
28AUG26 18.00 P 0.07 0.07 0.07 0.03 -0.03 52 1 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.05 -0.03 53 0 71 0
28AUG26 19.00 P 0.00 0.00 0.00 0.07 -0.05 52 0 106 0
28AUG26 19.50 P 0.13 0.13 0.13 0.10 -0.07 52 9 261 +9
28AUG26 20.00 P 0.00 0.00 0.00 0.15 -0.08 52 0 363 0
28AUG26 21.00 P 0.00 0.00 0.00 0.27 -0.11 52 0 154 0
28AUG26 22.00 P 0.00 0.00 0.00 0.44 -0.18 51 0 139 0
28AUG26 23.00 P 0.00 0.00 0.00 0.71 -0.24 51 0 148 0
28AUG26 24.00 P 0.00 0.00 0.00 1.06 -0.31 51 0 96 0
28AUG26 25.00 P 1.50 1.50 1.50 1.54 -0.40 51 2 182 -2
28AUG26 26.00 P 0.00 0.00 0.00 2.12 -0.48 52 0 48 0
28AUG26 27.00 P 0.00 0.00 0.00 2.83 -0.42 54 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 3.47 -0.66 52 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.39 -0.59 57 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 5.26 -0.61 59 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.10 -0.67 58 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.12 -0.56 65 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.93 -0.69 58 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.04 -0.53 71 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.04 48 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.04 49 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.06 48 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 -0.07 48 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 -0.08 48 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 -0.10 48 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 -0.11 48 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 0.50 -0.15 48 0 295 0
29SEP26 22.00 P 0.00 0.00 0.00 0.76 -0.18 48 0 320 0
29SEP26 23.00 P 1.16 1.16 1.10 1.05 -0.28 47 2 159 +1
29SEP26 24.00 P 1.44 1.44 1.44 1.46 -0.29 47 15 295 0
29SEP26 25.00 P 1.91 1.91 1.91 1.95 -0.46 48 1 127 0
29SEP26 26.00 P 0.00 0.00 0.00 2.52 -0.37 48 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 3.22 -0.39 50 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 3.82 -0.61 48 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 4.62 -0.62 49 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.46 -0.62 51 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.39 -0.56 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.26 -0.59 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.06 -0.69 51 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 9.10 -0.58 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.93 -0.69 52 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 10.96 -0.62 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.92 -0.60 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.00 -0.48 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.82 -0.66 54 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 14.93 -0.55 67 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.80 -0.68 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.80 -0.68 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.80 -0.68 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.80 -0.68 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.82 -0.66 69 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.80 -0.68 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.10 -0.04 46 0 10 0
29OCT26 17.50 P 0.00 0.00 0.00 0.14 -0.04 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.18 -0.06 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.24 -0.07 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.30 -0.09 46 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.38 -0.11 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.47 -0.12 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.70 -0.16 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.97 -0.20 46 0 22 0
29OCT26 23.00 P 0.00 0.00 0.00 1.32 -0.24 46 0 10 0
29OCT26 24.00 P 0.00 0.00 0.00 1.78 -0.26 47 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.22 -0.42 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 2.87 -0.38 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 3.43 -0.44 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.09 -0.57 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.94 -0.51 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.74 -0.53 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.58 -0.52 51 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.36 -0.61 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.36 -0.51 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.14 -0.62 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 -0.04 46 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 -0.05 46 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 -0.05 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.34 -0.08 46 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 -0.08 46 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 -0.11 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.61 -0.11 46 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.71 -0.13 46 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.84 -0.13 46 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 1.11 -0.17 46 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 1.46 -0.19 46 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 1.83 -0.25 45 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.28 -0.30 45 0 346 0
30DEC26 25.00 P 0.00 0.00 0.00 2.78 -0.35 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 3.35 -0.39 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 3.99 -0.42 46 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 4.69 -0.43 46 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 5.41 -0.42 47 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.19 -0.47 48 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 6.98 -0.49 48 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 7.76 -0.49 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.59 -0.57 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.53 -0.51 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.32 -0.61 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.22 -0.59 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.09 -0.65 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.01 -0.65 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.94 -0.66 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.93 -0.63 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.83 -0.71 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.82 -0.71 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.34 -0.14 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.41 -0.15 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.49 -0.17 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.58 -0.19 44 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.69 -0.19 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.80 -0.22 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.92 -0.24 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.07 -0.24 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.21 -0.27 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.55 -0.28 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.91 -0.34 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.33 -0.37 44 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.79 -0.41 43 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 3.31 -0.43 44 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.87 -0.45 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.48 -0.45 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.18 -0.40 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.85 -0.45 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.58 -0.48 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.34 -0.51 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.12 -0.52 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.94 -0.52 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.77 -0.53 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.61 -0.56 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.59 -0.07 44 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.69 -0.09 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.80 -0.09 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.91 -0.11 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.05 -0.12 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.18 -0.13 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.33 -0.13 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.49 -0.13 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.64 -0.14 44 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.99 -0.16 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.38 -0.19 44 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.80 -0.25 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.38 -0.19 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.83 -0.30 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.40 -0.33 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.00 -0.38 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.63 -0.42 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.32 -0.43 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 7.00 -0.48 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.77 -0.47 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.52 -0.50 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.29 -0.53 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.09 -0.54 44 0 0 0
TOTAL PUT 68 8,048 +25
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$ 45.100
24JUL26 34.00 C 0.00 0.00 0.00 11.11 -0.16 105 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 10.11 -0.16 94 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 9.11 -0.16 83 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 8.11 -0.16 72 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 7.11 -0.17 61 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 6.12 -0.18 70 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 5.12 -0.21 59 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 4.15 -0.25 60 0 1 0
24JUL26 42.00 C 0.00 0.00 0.00 3.17 -0.28 52 0 31 0
24JUL26 43.00 C 0.00 0.00 0.00 2.32 -0.35 56 0 113 0
24JUL26 44.00 C 1.97 1.97 1.73 1.62 -0.35 59 93 690 +69
24JUL26 45.00 C 1.77 1.77 1.03 1.06 -0.35 61 60 363 -12
24JUL26 46.00 C 0.99 0.99 0.63 0.69 -0.28 65 793 499 -39
24JUL26 47.00 C 0.65 0.65 0.40 0.43 -0.23 68 1,231 731 +391
24JUL26 48.00 C 0.38 0.38 0.22 0.27 -0.17 71 23 843 -1
24JUL26 49.00 C 0.15 0.15 0.15 0.17 -0.12 74 10 127 -10
24JUL26 50.00 C 0.20 0.20 0.10 0.11 -0.08 78 184 587 +164
24JUL26 52.50 C 0.00 0.00 0.00 0.03 -0.03 83 0 440 0
24JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 99 0
24JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
24JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 24.12 -0.16 168 0 54 0
30JUL26 22.00 C 0.00 0.00 0.00 23.12 -0.16 156 0 83 0
30JUL26 23.00 C 0.00 0.00 0.00 22.12 -0.16 144 0 70 0
30JUL26 24.00 C 0.00 0.00 0.00 21.12 -0.16 133 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 20.12 -0.16 121 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 19.12 -0.16 108 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 18.11 -0.17 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 17.12 -0.16 0 0 100 0
30JUL26 29.00 C 0.00 0.00 0.00 16.12 -0.16 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 15.12 -0.16 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.12 -0.17 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.12 -0.17 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.12 -0.17 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.11 -0.16 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.13 -0.15 60 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 9.20 -0.09 80 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 8.15 -0.18 59 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 7.18 -0.19 60 0 331 0
30JUL26 39.00 C 0.00 0.00 0.00 6.23 -0.20 59 0 658 0
30JUL26 40.00 C 0.00 0.00 0.00 5.31 -0.11 59 0 8,046 0
30JUL26 41.00 C 4.53 4.53 4.53 4.50 -0.17 62 5 683 -5
30JUL26 42.00 C 4.14 4.14 3.81 3.58 -0.30 56 31 2,069 -1
30JUL26 43.00 C 2.84 2.90 2.84 2.95 -0.13 60 90 4,301 +30
30JUL26 44.00 C 2.51 2.51 2.18 2.22 -0.30 57 590 1,483 -331
30JUL26 45.00 C 1.85 1.90 1.72 1.69 -0.28 57 440 3,109 -52
30JUL26 46.00 C 1.52 1.57 1.31 1.29 -0.23 59 384 3,655 -54
30JUL26 47.00 C 1.30 1.30 0.98 0.96 -0.20 60 132 3,063 +36
30JUL26 48.00 C 0.97 0.97 0.68 0.71 -0.17 61 275 2,241 -43
30JUL26 49.00 C 0.67 0.67 0.50 0.52 -0.14 62 403 4,551 -187
30JUL26 50.00 C 0.46 0.47 0.37 0.37 -0.12 63 116 2,618 -38
30JUL26 52.50 C 0.20 0.20 0.15 0.16 -0.08 65 98 3,524 +98
30JUL26 55.00 C 0.12 0.12 0.08 0.08 -0.03 70 416 7,236 +165
30JUL26 57.50 C 0.00 0.00 0.00 0.04 -0.01 74 0 3,279 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.01 77 0 5,225 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2,101 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,394 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 900 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 231 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 111 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 625 0
31JUL26 34.00 C 0.00 0.00 0.00 11.14 -0.21 71 0 0 0
31JUL26 35.00 C 0.00 0.00 0.00 10.14 -0.23 64 0 0 0
31JUL26 36.00 C 0.00 0.00 0.00 9.27 -0.13 86 0 0 0
31JUL26 37.00 C 0.00 0.00 0.00 8.19 -0.24 65 0 0 0
31JUL26 38.00 C 0.00 0.00 0.00 7.23 -0.15 64 0 0 0
31JUL26 39.00 C 0.00 0.00 0.00 6.30 -0.15 63 0 0 0
31JUL26 40.00 C 0.00 0.00 0.00 5.56 0.00 73 0 0 0
31JUL26 41.00 C 0.00 0.00 0.00 4.50 -0.22 59 0 0 0
31JUL26 42.00 C 0.00 0.00 0.00 3.66 -0.22 57 0 0 0
31JUL26 43.00 C 2.90 2.90 2.90 2.95 -0.26 57 23 23 +23
31JUL26 44.00 C 2.63 2.63 2.63 2.35 -0.25 58 30 60 +30
31JUL26 45.00 C 2.04 2.04 1.99 1.77 -0.30 57 60 90 +60
31JUL26 46.00 C 1.59 1.59 1.38 1.38 -0.25 59 79 105 +60
31JUL26 47.00 C 1.19 1.25 1.14 1.04 -0.22 59 76 79 +57
31JUL26 48.00 C 0.96 0.96 0.77 0.79 -0.18 61 121 121 +119
31JUL26 49.00 C 0.68 0.72 0.63 0.59 -0.16 62 48 66 -30
31JUL26 50.00 C 0.57 0.57 0.43 0.44 -0.13 63 63 83 +51
31JUL26 52.50 C 0.00 0.00 0.00 0.21 -0.07 66 0 1 0
31JUL26 55.00 C 0.11 0.11 0.11 0.10 -0.04 69 60 60 +60
31JUL26 57.50 C 0.00 0.00 0.00 0.05 - 72 0 0 -
31JUL26 60.00 C 0.00 0.00 0.00 0.03 - 77 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 24.16 -0.21 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 23.17 -0.20 72 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 22.17 -0.21 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 21.17 -0.15 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 20.18 -0.22 61 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 19.18 -0.23 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 18.11 -0.20 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.16 -0.30 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.12 -0.32 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.21 -0.26 53 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.18 -0.33 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.21 -0.33 43 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.26 -0.33 49 0 577 0
28AUG26 34.00 C 0.00 0.00 0.00 11.39 -0.27 56 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.41 -0.38 53 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 9.57 -0.34 56 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.72 -0.23 56 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.86 -0.26 55 0 436 0
28AUG26 39.00 C 0.00 0.00 0.00 7.00 -0.34 53 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 6.28 -0.32 54 0 252 0
28AUG26 41.00 C 0.00 0.00 0.00 5.71 -0.18 57 0 978 0
28AUG26 42.00 C 0.00 0.00 0.00 4.93 -0.27 54 0 1,297 0
28AUG26 43.00 C 4.31 4.42 4.31 4.41 -0.30 56 92 2,899 +60
28AUG26 44.00 C 4.03 4.24 3.86 3.87 -0.21 56 560 3,502 +430
28AUG26 45.00 C 3.51 3.56 3.51 3.40 -0.20 56 50 1,548 +11
28AUG26 46.00 C 3.12 3.30 3.00 2.97 -0.22 57 302 1,682 +2
28AUG26 47.00 C 2.78 2.86 2.56 2.58 -0.19 57 248 1,551 -146
28AUG26 48.00 C 2.44 2.54 2.29 2.26 -0.18 57 300 2,985 +64
28AUG26 49.00 C 2.09 2.11 2.03 1.97 -0.17 58 35 996 +30
28AUG26 50.00 C 1.86 1.92 1.68 1.69 -0.17 58 251 1,858 -23
28AUG26 52.50 C 1.31 1.37 1.19 1.19 -0.14 59 53 2,041 +6
28AUG26 55.00 C 0.98 0.98 0.82 0.83 -0.12 61 59 3,495 -46
28AUG26 57.50 C 0.65 0.68 0.60 0.59 -0.08 62 112 1,444 +47
28AUG26 60.00 C 0.47 0.47 0.40 0.41 -0.07 63 103 1,609 -99
28AUG26 62.50 C 0.00 0.00 0.00 0.30 -0.04 65 0 993 0
28AUG26 65.00 C 0.15 0.15 0.15 0.22 -0.02 66 1 1,719 0
28AUG26 67.50 C 0.00 0.00 0.00 0.16 -0.01 67 0 517 0
28AUG26 70.00 C 0.13 0.13 0.13 0.12 -0.01 69 2 519 +2
28AUG26 72.50 C 0.00 0.00 0.00 0.09 0.00 70 0 1,237 0
28AUG26 75.00 C 0.08 0.08 0.08 0.07 0.00 71 20 386 0
29SEP26 21.00 C 0.00 0.00 0.00 24.21 -0.20 0 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 23.23 -0.20 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.24 -0.15 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.27 -0.20 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.38 -0.06 73 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.41 -0.06 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.44 -0.06 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.47 -0.07 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.35 -0.29 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.51 -0.19 60 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.63 -0.13 61 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.75 -0.09 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.55 -0.39 49 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 11.97 -0.10 59 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.09 -0.12 57 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 10.23 -0.16 56 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.48 -0.11 56 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.69 -0.10 55 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 7.95 -0.11 55 0 33 0
29SEP26 40.00 C 0.00 0.00 0.00 7.11 -0.27 52 0 456 0
29SEP26 41.00 C 0.00 0.00 0.00 6.48 -0.26 52 0 670 0
29SEP26 42.00 C 0.00 0.00 0.00 5.82 -0.26 51 0 1,324 0
29SEP26 43.00 C 0.00 0.00 0.00 5.28 -0.24 52 0 1,207 0
29SEP26 44.00 C 5.02 5.04 4.68 4.77 -0.24 52 120 1,249 +4
29SEP26 45.00 C 4.56 4.56 4.20 4.30 -0.23 52 600 9,732 +254
29SEP26 46.00 C 4.12 4.12 3.85 3.88 -0.20 52 107 1,182 +14
29SEP26 47.00 C 3.65 3.65 3.43 3.49 -0.21 53 108 8,005 +16
29SEP26 48.00 C 3.33 3.34 3.26 3.14 -0.19 53 43 2,100 +16
29SEP26 49.00 C 2.98 3.05 2.85 2.82 -0.18 53 134 1,374 +52
29SEP26 50.00 C 2.65 2.69 2.65 2.53 -0.17 54 38 3,097 +30
29SEP26 52.50 C 2.06 2.06 2.06 1.93 -0.15 54 30 4,016 +30
29SEP26 55.00 C 1.55 1.55 1.46 1.47 -0.15 55 22 3,609 +17
29SEP26 57.50 C 1.24 1.24 1.10 1.13 -0.13 56 36 1,620 -27
29SEP26 60.00 C 0.89 0.92 0.88 0.88 -0.10 57 45 4,204 -22
29SEP26 62.50 C 0.71 0.71 0.71 0.68 -0.09 58 30 1,183 -30
29SEP26 65.00 C 0.57 0.57 0.57 0.52 -0.09 59 112 4,391 -112
29SEP26 67.50 C 0.00 0.00 0.00 0.40 -0.08 59 0 2,419 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 -0.09 60 0 3,769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.24 -0.08 60 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 -0.08 61 0 690 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.07 62 0 776 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 -0.06 63 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 -0.05 64 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 -0.05 64 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 -0.05 64 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.04 65 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 -0.04 65 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.04 65 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.04 64 0 124 0
29SEP26 100.00 C 0.07 0.07 0.07 0.01 -0.04 62 40 1,272 -40
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.03 64 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 75 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,472 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 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 73 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 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 86 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
29OCT26 31.00 C 0.00 0.00 0.00 14.87 -0.15 56 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.04 -0.09 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.18 -0.09 56 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.30 -0.13 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.48 -0.14 54 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.69 -0.14 54 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.93 -0.15 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.21 -0.14 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.54 -0.12 53 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 7.95 +0.01 53 0 315 0
29OCT26 41.00 C 0.00 0.00 0.00 7.15 -0.19 51 0 457 0
29OCT26 42.00 C 0.00 0.00 0.00 6.48 -0.24 50 0 877 0
29OCT26 43.00 C 0.00 0.00 0.00 5.96 -0.21 50 0 984 0
29OCT26 44.00 C 0.00 0.00 0.00 5.46 -0.24 50 0 907 0
29OCT26 45.00 C 5.21 5.24 5.12 5.01 -0.21 51 91 1,010 -43
29OCT26 46.00 C 4.76 4.76 4.57 4.59 -0.21 51 65 564 +5
29OCT26 47.00 C 4.44 4.44 4.18 4.20 -0.20 51 240 891 +180
29OCT26 48.00 C 4.00 4.10 3.94 3.84 -0.19 51 120 605 +41
29OCT26 49.00 C 3.68 3.77 3.68 3.50 -0.19 51 74 613 +30
29OCT26 50.00 C 3.36 3.42 3.22 3.21 -0.17 52 151 2,351 -1
29OCT26 52.50 C 2.70 2.75 2.64 2.56 -0.16 52 150 874 +60
29OCT26 55.00 C 2.17 2.19 2.14 2.05 -0.13 53 90 450 +60
29OCT26 57.50 C 1.75 1.75 1.72 1.65 -0.11 54 60 271 +40
29OCT26 60.00 C 0.00 0.00 0.00 1.32 -0.11 54 0 268 0
29OCT26 62.50 C 1.15 1.15 1.15 1.05 -0.10 55 35 232 -35
29OCT26 65.00 C 0.92 0.92 0.92 0.83 -0.09 55 1 1 +1
30DEC26 21.00 C 0.00 0.00 0.00 24.62 -0.10 68 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.67 -0.09 66 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.72 -0.10 64 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.77 -0.10 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.82 -0.12 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.88 -0.14 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.97 -0.14 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.07 -0.15 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.22 -0.12 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.31 -0.17 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.51 -0.13 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.70 -0.12 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.88 -0.15 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.15 -0.10 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.36 -0.14 53 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 11.63 -0.09 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.91 -0.11 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.35 -0.06 53 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 9.61 -0.11 51 0 163 0
30DEC26 40.00 C 0.00 0.00 0.00 9.03 -0.09 51 0 2,221 0
30DEC26 41.00 C 0.00 0.00 0.00 8.26 -0.24 49 0 188 0
30DEC26 42.00 C 0.00 0.00 0.00 7.74 -0.22 50 0 2,626 0
30DEC26 43.00 C 0.00 0.00 0.00 7.25 -0.21 50 0 621 0
30DEC26 44.00 C 7.06 7.06 7.06 6.77 -0.21 50 13 398 -13
30DEC26 45.00 C 0.00 0.00 0.00 6.33 -0.20 50 0 9,221 0
30DEC26 46.00 C 6.09 6.09 6.07 5.91 -0.20 50 17 373 +13
30DEC26 47.00 C 5.78 5.78 5.78 5.53 -0.19 50 20 4,263 +20
30DEC26 48.00 C 5.34 5.34 5.15 5.16 -0.19 50 3 1,610 +2
30DEC26 49.00 C 0.00 0.00 0.00 4.83 -0.18 51 0 793 0
30DEC26 50.00 C 4.63 4.69 4.44 4.51 -0.18 51 39 3,060 -1
30DEC26 52.50 C 0.00 0.00 0.00 3.81 -0.16 51 0 1,020 0
30DEC26 55.00 C 3.40 3.40 3.34 3.22 -0.15 52 5 7,730 0
30DEC26 57.50 C 0.00 0.00 0.00 2.73 -0.13 52 0 2,436 0
30DEC26 60.00 C 0.00 0.00 0.00 2.33 -0.11 53 0 7,511 0
30DEC26 62.50 C 0.00 0.00 0.00 1.99 -0.10 53 0 759 0
30DEC26 65.00 C 0.00 0.00 0.00 1.70 -0.08 54 0 860 0
30DEC26 67.50 C 0.00 0.00 0.00 1.46 -0.07 54 0 919 0
30DEC26 70.00 C 0.00 0.00 0.00 1.26 -0.07 55 0 1,784 0
30DEC26 72.50 C 0.00 0.00 0.00 1.11 -0.04 56 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.96 -0.03 56 0 2,329 0
30DEC26 77.50 C 0.00 0.00 0.00 0.84 -0.04 57 0 586 0
30DEC26 80.00 C 0.00 0.00 0.00 0.74 -0.04 57 0 515 0
30DEC26 82.50 C 0.00 0.00 0.00 0.65 -0.04 58 0 336 0
30DEC26 85.00 C 0.00 0.00 0.00 0.57 -0.03 58 0 2,286 0
30DEC26 87.50 C 0.00 0.00 0.00 0.50 -0.03 59 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.45 -0.02 59 0 144 0
30DEC26 92.50 C 0.00 0.00 0.00 0.40 -0.02 60 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.35 -0.02 60 0 494 0
30DEC26 97.50 C 0.00 0.00 0.00 0.32 -0.01 61 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.29 -0.01 61 0 363 0
30DEC26 102.50 C 0.00 0.00 0.00 0.26 -0.01 61 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.23 -0.02 62 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.21 -0.01 62 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.19 -0.01 62 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.18 -0.01 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.16 -0.01 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.15 -0.01 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.14 -0.01 65 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.13 0.00 65 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.12 0.00 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.11 0.00 66 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.10 0.00 66 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.09 0.00 66 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.08 0.00 66 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.07 0.00 66 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.06 0.00 66 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.05 0.00 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.04 0.00 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
30DEC26 150.00 C 0.08 0.08 0.08 0.02 0.00 62 10 7 -8
30MAR27 21.00 C 0.00 0.00 0.00 24.99 -0.11 63 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 24.03 -0.15 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.11 -0.16 59 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.30 -0.07 59 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.41 -0.08 58 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.55 0.00 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.63 -0.06 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.82 -0.04 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.98 -0.06 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.18 -0.07 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 16.40 -0.06 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.64 -0.07 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.90 -0.08 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.19 -0.13 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.50 -0.14 52 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 12.81 -0.16 51 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 12.15 -0.18 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.55 -0.17 51 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.97 -0.16 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.44 -0.12 51 0 137 0
30MAR27 41.00 C 0.00 0.00 0.00 9.86 -0.17 50 0 151 0
30MAR27 42.00 C 0.00 0.00 0.00 9.39 -0.13 51 0 96 0
30MAR27 43.00 C 0.00 0.00 0.00 8.77 -0.21 50 0 342 0
30MAR27 44.00 C 0.00 0.00 0.00 8.31 -0.18 50 0 453 0
30MAR27 45.00 C 8.00 8.00 7.93 7.89 -0.17 50 2 6,530 -1
30MAR27 46.00 C 0.00 0.00 0.00 7.48 -0.18 50 0 3,092 0
30MAR27 47.00 C 0.00 0.00 0.00 7.10 -0.17 50 0 2,134 0
30MAR27 48.00 C 6.87 6.87 6.87 6.73 -0.17 50 30 1,416 +13
30MAR27 49.00 C 0.00 0.00 0.00 6.39 -0.17 50 0 184 0
30MAR27 50.00 C 0.00 0.00 0.00 6.06 -0.17 50 0 357 0
30MAR27 52.50 C 5.27 5.27 5.23 5.33 -0.15 51 60 1,729 -60
30MAR27 55.00 C 4.79 4.92 4.74 4.69 -0.14 51 163 3,398 +60
30MAR27 57.50 C 0.00 0.00 0.00 4.06 -0.20 51 0 2,261 0
30MAR27 60.00 C 0.00 0.00 0.00 3.52 -0.23 51 0 634 0
30MAR27 62.50 C 0.00 0.00 0.00 3.04 -0.25 51 0 717 0
30MAR27 65.00 C 2.85 2.85 2.85 2.63 -0.25 51 1 201 +1
30MAR27 67.50 C 0.00 0.00 0.00 2.27 -0.25 50 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 1.96 -0.25 50 0 123 0
30MAR27 72.50 C 0.00 0.00 0.00 1.69 -0.19 50 0 305 0
30MAR27 75.00 C 0.00 0.00 0.00 1.46 -0.20 50 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 1.26 -0.20 50 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 1.09 -0.19 50 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.94 -0.23 50 0 79 0
30MAR27 85.00 C 1.08 1.08 1.08 0.81 -0.22 50 3 181 0
29JUN27 31.00 C 0.00 0.00 0.00 17.29 -0.07 54 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 16.58 -0.07 53 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 15.84 -0.13 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 15.16 -0.14 52 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 14.52 -0.13 52 0 118 0
29JUN27 36.00 C 0.00 0.00 0.00 13.93 -0.11 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.31 -0.06 51 0 4 0
29JUN27 38.00 C 0.00 0.00 0.00 12.72 -0.08 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.17 -0.08 51 0 10 0
29JUN27 40.00 C 0.00 0.00 0.00 11.48 -0.18 50 0 42 0
29JUN27 41.00 C 0.00 0.00 0.00 10.98 -0.19 50 0 94 0
29JUN27 42.00 C 0.00 0.00 0.00 10.50 -0.18 50 0 154 0
29JUN27 43.00 C 0.00 0.00 0.00 10.03 -0.19 50 0 150 0
29JUN27 44.00 C 0.00 0.00 0.00 9.59 -0.17 50 0 73 0
29JUN27 45.00 C 9.43 9.43 9.30 9.17 -0.17 50 15 481 +14
29JUN27 46.00 C 8.90 8.90 8.90 8.78 -0.16 50 1 71 +1
29JUN27 47.00 C 0.00 0.00 0.00 8.40 -0.16 50 0 85 0
29JUN27 48.00 C 8.05 8.29 8.05 8.04 -0.16 50 43 117 0
29JUN27 49.00 C 0.00 0.00 0.00 7.69 -0.16 50 0 183 0
29JUN27 50.00 C 0.00 0.00 0.00 7.37 -0.15 50 0 172 0
29JUN27 52.50 C 0.00 0.00 0.00 6.62 -0.14 50 0 102 0
29JUN27 55.00 C 5.96 5.96 5.96 5.94 -0.15 51 3 294 0
29JUN27 57.50 C 5.58 5.58 5.58 5.35 -0.14 51 30 328 0
29JUN27 60.00 C 0.00 0.00 0.00 4.73 -0.23 51 0 116 0
29JUN27 62.50 C 0.00 0.00 0.00 4.24 -0.25 51 0 211 0
29JUN27 65.00 C 0.00 0.00 0.00 3.76 -0.32 51 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 3.34 -0.30 51 0 97 0
29JUN27 70.00 C 3.31 3.31 3.31 2.99 -0.32 50 13 171 0
TOTAL CALL 11,135 269,930 +1,529
24JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 200 0
24JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 260 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 69 0
24JUL26 40.00 P 0.00 0.00 0.00 0.02 -0.04 65 0 166 0
24JUL26 41.00 P 0.10 0.10 0.10 0.05 -0.08 63 5 273 -5
24JUL26 42.00 P 0.19 0.23 0.15 0.12 -0.13 62 64 905 -16
24JUL26 43.00 P 0.40 0.45 0.28 0.29 -0.17 63 732 832 +149
24JUL26 44.00 P 0.70 0.82 0.52 0.57 -0.19 64 298 810 -20
24JUL26 45.00 P 1.11 1.23 0.89 1.01 -0.18 65 278 524 +47
24JUL26 46.00 P 1.59 1.81 1.55 1.64 -0.13 69 164 251 +22
24JUL26 47.00 P 2.39 2.39 2.23 2.39 -0.01 73 221 323 +165
24JUL26 48.00 P 0.00 0.00 0.00 3.27 +0.05 81 0 145 0
24JUL26 49.00 P 0.00 0.00 0.00 4.13 +0.06 82 0 35 0
24JUL26 50.00 P 0.00 0.00 0.00 5.08 +0.10 89 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 7.54 +0.25 112 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 10.03 +0.16 136 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 12.53 +0.23 159 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 15.03 +0.23 180 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 17.52 +0.22 198 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 20.02 +0.18 217 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 182 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 162 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 153 0 59 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 144 0 14 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 135 0 131 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 126 0 165 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 40 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 360 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 238 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 102 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 402 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 330 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,452 0
30JUL26 36.00 P 0.07 0.07 0.06 0.01 -0.01 60 8 2,023 0
30JUL26 37.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 1,369 0
30JUL26 38.00 P 0.10 0.11 0.10 0.05 -0.03 59 42 1,894 0
30JUL26 39.00 P 0.16 0.16 0.16 0.10 -0.04 59 33 2,041 +30
30JUL26 40.00 P 0.24 0.24 0.23 0.19 -0.05 60 32 11,523 -2
30JUL26 41.00 P 0.41 0.41 0.36 0.33 -0.07 60 53 2,038 -8
30JUL26 42.00 P 0.00 0.00 0.00 0.53 -0.09 60 0 5,416 0
30JUL26 43.00 P 0.96 0.96 0.83 0.82 -0.10 60 40 4,211 -10
30JUL26 44.00 P 1.15 1.25 1.07 1.18 -0.11 60 480 2,838 +321
30JUL26 45.00 P 1.65 1.74 1.50 1.66 -0.08 61 762 3,044 +464
30JUL26 46.00 P 2.25 2.42 2.00 2.25 -0.05 62 282 1,547 0
30JUL26 47.00 P 2.94 2.94 2.70 2.93 -0.01 64 275 1,260 -17
30JUL26 48.00 P 3.65 3.65 3.65 3.66 +0.04 64 1 921 0
30JUL26 49.00 P 4.56 4.56 4.22 4.37 -0.07 61 280 763 -100
30JUL26 50.00 P 0.00 0.00 0.00 5.27 -0.02 65 0 486 0
30JUL26 52.50 P 0.00 0.00 0.00 7.54 +0.09 66 0 630 0
30JUL26 55.00 P 0.00 0.00 0.00 10.04 +0.16 81 0 723 0
30JUL26 57.50 P 0.00 0.00 0.00 12.53 +0.20 93 0 527 0
30JUL26 60.00 P 0.00 0.00 0.00 15.03 +0.17 106 10 64 -10
30JUL26 62.50 P 0.00 0.00 0.00 17.52 +0.17 117 0 15 -30
30JUL26 65.00 P 19.77 20.02 19.77 20.02 +0.17 128 29 257 0
30JUL26 67.50 P 0.00 0.00 0.00 22.50 +0.20 134 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.97 +0.12 138 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.47 +0.12 147 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.97 +0.10 156 0 0 0
31JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
31JUL26 35.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 110 0
31JUL26 36.00 P 0.00 0.00 0.00 0.04 +0.02 68 0 0 0
31JUL26 37.00 P 0.11 0.11 0.11 0.06 +0.01 66 10 10 +10
31JUL26 38.00 P 0.00 0.00 0.00 0.10 +0.01 64 0 1 0
31JUL26 39.00 P 0.00 0.00 0.00 0.17 +0.01 64 0 0 0
31JUL26 40.00 P 0.00 0.00 0.00 0.28 +0.01 63 0 125 0
31JUL26 41.00 P 0.44 0.44 0.41 0.41 -0.04 61 22 25 +22
31JUL26 42.00 P 0.62 0.68 0.61 0.61 -0.07 60 24 32 +22
31JUL26 43.00 P 0.00 0.00 0.00 0.90 -0.07 60 0 0 0
31JUL26 44.00 P 1.31 1.35 1.23 1.27 -0.10 60 90 142 +90
31JUL26 45.00 P 1.77 1.87 1.72 1.74 -0.10 60 130 191 +100
31JUL26 46.00 P 2.29 2.29 2.29 2.33 -0.06 62 30 56 +30
31JUL26 47.00 P 0.00 0.00 0.00 2.94 -0.10 61 0 60 0
31JUL26 48.00 P 3.59 3.59 3.59 3.68 -0.07 62 21 21 +21
31JUL26 49.00 P 0.00 0.00 0.00 4.49 -0.03 64 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 5.42 +0.08 69 0 0 0
31JUL26 52.50 P 0.00 0.00 0.00 7.58 +0.01 66 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 10.04 +0.16 77 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 12.53 - 89 0 0 -
31JUL26 60.00 P 0.00 0.00 0.00 15.03 - 101 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 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 70 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 44 0
28AUG26 29.00 P 0.09 0.09 0.09 0.01 -0.01 53 21 65 +21
28AUG26 30.00 P 0.11 0.11 0.11 0.02 -0.02 54 1 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 109 0
28AUG26 32.00 P 0.17 0.17 0.17 0.06 -0.03 54 10 118 0
28AUG26 33.00 P 0.22 0.22 0.22 0.10 -0.04 54 20 165 +20
28AUG26 34.00 P 0.00 0.00 0.00 0.15 -0.05 54 0 623 0
28AUG26 35.00 P 0.40 0.40 0.40 0.23 -0.06 54 2 5,955 0
28AUG26 36.00 P 0.48 0.48 0.48 0.34 -0.07 55 10 1,199 +10
28AUG26 37.00 P 0.62 0.62 0.62 0.49 -0.08 55 3 621 0
28AUG26 38.00 P 0.77 0.82 0.76 0.67 -0.09 56 5 1,230 -1
28AUG26 39.00 P 1.02 1.04 0.92 0.89 -0.09 56 186 1,999 +2
28AUG26 40.00 P 1.22 1.23 1.21 1.17 -0.09 56 8 1,581 +5
28AUG26 41.00 P 1.48 1.58 1.46 1.49 -0.09 57 479 1,491 +289
28AUG26 42.00 P 1.93 1.93 1.81 1.85 -0.08 57 50 4,495 -11
28AUG26 43.00 P 2.37 2.37 2.31 2.29 -0.05 57 2 2,837 +2
28AUG26 44.00 P 2.65 2.79 2.65 2.72 -0.06 57 365 3,750 -198
28AUG26 45.00 P 3.36 3.42 3.15 3.24 -0.06 58 221 2,493 -22
28AUG26 46.00 P 3.83 4.02 3.83 3.84 -0.03 58 124 2,307 +27
28AUG26 47.00 P 4.41 4.58 4.33 4.49 +0.03 59 385 2,417 +129
28AUG26 48.00 P 5.13 5.35 5.10 5.10 -0.02 59 291 1,742 +201
28AUG26 49.00 P 5.83 5.83 5.81 5.78 +0.02 59 60 1,271 +60
28AUG26 50.00 P 0.00 0.00 0.00 6.53 +0.03 59 0 725 0
28AUG26 52.50 P 0.00 0.00 0.00 8.51 -0.01 61 0 407 0
28AUG26 55.00 P 0.00 0.00 0.00 10.65 0.00 62 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 13.00 +0.16 66 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 15.12 +0.03 60 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 17.62 +0.19 66 0 35 0
28AUG26 65.00 P 19.91 20.20 19.85 20.10 +0.16 71 180 7,140 +90
28AUG26 67.50 P 0.00 0.00 0.00 22.50 +0.20 71 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.08 +0.23 81 0 24 0
28AUG26 72.50 P 0.00 0.00 0.00 27.54 +0.19 84 0 29 0
28AUG26 75.00 P 0.00 0.00 0.00 30.04 +0.17 88 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
29SEP26 24.00 P 0.07 0.07 0.07 0.01 0.00 55 10 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 19 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 -0.03 51 0 71 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 -0.05 50 0 38 0
29SEP26 31.00 P 0.00 0.00 0.00 0.15 -0.06 50 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.22 -0.07 51 0 246 0
29SEP26 33.00 P 0.00 0.00 0.00 0.31 -0.09 51 0 140 0
29SEP26 34.00 P 0.00 0.00 0.00 0.43 -0.09 51 0 361 0
29SEP26 35.00 P 0.00 0.00 0.00 0.58 -0.10 52 0 1,246 0
29SEP26 36.00 P 0.00 0.00 0.00 0.75 -0.12 52 0 954 0
29SEP26 37.00 P 1.10 1.10 1.10 0.97 -0.11 52 1 1,155 0
29SEP26 38.00 P 0.00 0.00 0.00 1.22 -0.12 52 0 1,073 0
29SEP26 39.00 P 1.58 1.67 1.56 1.51 -0.11 53 262 1,381 +80
29SEP26 40.00 P 1.94 1.94 1.90 1.86 -0.08 53 33 1,478 +13
29SEP26 41.00 P 2.24 2.28 2.22 2.22 -0.07 53 52 1,455 -2
29SEP26 42.00 P 2.63 2.68 2.63 2.65 -0.04 53 14 2,032 +12
29SEP26 43.00 P 3.16 3.18 3.05 3.09 -0.04 54 79 3,817 0
29SEP26 44.00 P 3.54 3.72 3.41 3.56 -0.05 53 623 2,665 +5
29SEP26 45.00 P 3.98 4.27 3.94 4.10 -0.03 54 585 13,067 +146
29SEP26 46.00 P 4.77 4.80 4.47 4.68 +0.01 54 26 1,717 -6
29SEP26 47.00 P 0.00 0.00 0.00 5.28 -0.01 54 0 7,491 0
29SEP26 48.00 P 6.06 6.06 6.06 5.92 0.00 54 30 1,005 0
29SEP26 49.00 P 0.00 0.00 0.00 6.61 +0.03 55 0 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 7.33 +0.04 56 0 6,643 0
29SEP26 52.50 P 0.00 0.00 0.00 9.25 +0.06 57 0 4,437 0
29SEP26 55.00 P 0.00 0.00 0.00 11.16 0.00 56 0 3,106 0
29SEP26 57.50 P 0.00 0.00 0.00 13.31 +0.03 57 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 15.48 +0.02 56 10 2,104 +10
29SEP26 62.50 P 0.00 0.00 0.00 17.77 +0.03 56 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 20.12 +0.05 56 0 6,083 0
29SEP26 67.50 P 0.00 0.00 0.00 22.51 +0.06 55 0 4,274 0
29SEP26 70.00 P 0.00 0.00 0.00 25.09 +0.24 63 0 2,789 0
29SEP26 72.50 P 0.00 0.00 0.00 27.54 +0.19 65 0 835 0
29SEP26 75.00 P 29.90 29.90 29.90 30.04 +0.17 68 60 4,998 +60
29SEP26 77.50 P 0.00 0.00 0.00 32.54 +0.25 72 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 34.92 +0.16 66 0 702 0
29SEP26 82.50 P 0.00 0.00 0.00 37.42 +0.17 69 0 84 0
29SEP26 85.00 P 0.00 0.00 0.00 39.92 +0.18 72 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.42 +0.18 75 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.92 +0.18 78 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.42 +0.18 81 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.92 +0.13 83 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.42 +0.18 86 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.92 +0.18 88 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 57.42 +0.18 90 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.92 +0.18 93 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.42 +0.18 95 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.92 +0.18 97 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 67.42 +0.18 99 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.92 +0.18 101 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.40 +0.16 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.92 +0.18 105 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.42 +0.18 107 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.92 +0.18 109 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.42 +0.18 111 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.90 +0.16 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.42 +0.18 115 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.92 +0.18 117 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.42 +0.18 118 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.92 +0.18 120 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.42 +0.18 122 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.90 +0.16 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.40 +0.16 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.90 +0.16 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.33 0.00 50 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.45 0.00 51 0 416 0
29OCT26 33.00 P 0.74 0.74 0.74 0.58 -0.01 51 32 269 +32
29OCT26 34.00 P 0.90 0.90 0.90 0.75 -0.01 51 30 639 +21
29OCT26 35.00 P 0.00 0.00 0.00 0.94 -0.01 51 0 427 0
29OCT26 36.00 P 1.31 1.31 1.31 1.16 -0.02 51 30 267 +30
29OCT26 37.00 P 1.54 1.54 1.54 1.43 -0.01 51 14 480 +14
29OCT26 38.00 P 1.76 1.86 1.76 1.72 -0.02 52 31 5,274 +31
29OCT26 39.00 P 2.13 2.13 2.13 2.05 -0.02 52 9 265 0
29OCT26 40.00 P 2.44 2.45 2.36 2.40 -0.04 52 82 5,975 +37
29OCT26 41.00 P 2.76 2.76 2.76 2.80 -0.04 52 15 3,822 0
29OCT26 42.00 P 3.25 3.26 3.13 3.22 -0.04 52 85 687 +24
29OCT26 43.00 P 3.68 3.68 3.68 3.68 -0.03 52 30 957 0
29OCT26 44.00 P 4.16 4.34 4.04 4.18 -0.02 52 387 912 +267
29OCT26 45.00 P 4.70 4.85 4.54 4.72 -0.01 52 330 1,389 +309
29OCT26 46.00 P 5.32 5.32 5.32 5.29 -0.01 52 30 1,686 0
29OCT26 47.00 P 5.75 5.75 5.75 5.89 -0.01 52 30 1,305 +30
29OCT26 48.00 P 0.00 0.00 0.00 6.53 +0.02 53 0 270 0
29OCT26 49.00 P 7.03 7.36 7.03 7.19 +0.02 53 45 66 +45
29OCT26 50.00 P 0.00 0.00 0.00 7.90 +0.03 53 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 9.77 +0.08 54 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 11.63 0.00 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.71 +0.01 54 0 1 0
29OCT26 60.00 P 0.00 0.00 0.00 15.89 +0.04 55 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 18.12 +0.05 55 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.41 +0.06 55 0 6 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 143 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 0.00 49 0 30 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 13 0
30DEC26 24.00 P 0.28 0.28 0.28 0.10 -0.01 49 4 96 +4
30DEC26 25.00 P 0.00 0.00 0.00 0.14 -0.02 49 0 152 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 -0.02 49 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.27 -0.02 49 0 600 0
30DEC26 28.00 P 0.00 0.00 0.00 0.36 -0.02 49 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 0.47 -0.03 49 0 60 0
30DEC26 30.00 P 0.00 0.00 0.00 0.60 -0.03 50 0 431 0
30DEC26 31.00 P 0.00 0.00 0.00 0.76 -0.03 50 0 404 0
30DEC26 32.00 P 0.00 0.00 0.00 0.93 -0.04 50 0 405 0
30DEC26 33.00 P 0.00 0.00 0.00 1.14 -0.04 50 0 393 0
30DEC26 34.00 P 0.00 0.00 0.00 1.38 -0.04 50 0 276 0
30DEC26 35.00 P 0.00 0.00 0.00 1.64 -0.04 50 0 237 0
30DEC26 36.00 P 0.00 0.00 0.00 1.94 -0.04 51 0 476 0
30DEC26 37.00 P 0.00 0.00 0.00 2.25 -0.04 51 0 237 0
30DEC26 38.00 P 0.00 0.00 0.00 2.62 -0.04 51 0 500 0
30DEC26 39.00 P 3.06 3.06 3.06 3.00 -0.04 51 30 334 0
30DEC26 40.00 P 3.44 3.44 3.44 3.41 -0.03 51 30 11,281 -24
30DEC26 41.00 P 3.81 3.81 3.81 3.84 -0.02 51 30 3,113 +24
30DEC26 42.00 P 4.31 4.31 4.31 4.29 -0.02 51 30 5,178 0
30DEC26 43.00 P 4.60 4.80 4.60 4.78 -0.02 51 62 1,459 +60
30DEC26 44.00 P 0.00 0.00 0.00 5.30 -0.01 51 0 746 0
30DEC26 45.00 P 5.70 5.72 5.70 5.85 -0.01 51 19 3,351 +19
30DEC26 46.00 P 0.00 0.00 0.00 6.43 0.00 51 0 950 0
30DEC26 47.00 P 0.00 0.00 0.00 7.02 -0.01 51 0 4,797 0
30DEC26 48.00 P 0.00 0.00 0.00 7.65 0.00 52 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 8.31 +0.02 52 0 244 0
30DEC26 50.00 P 8.96 8.96 8.96 8.99 +0.03 52 19 4,547 -19
30DEC26 52.50 P 0.00 0.00 0.00 10.81 +0.08 53 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 12.72 +0.10 53 0 2,415 0
30DEC26 57.50 P 0.00 0.00 0.00 15.05 +0.45 57 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 16.66 +0.02 53 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 18.83 +0.06 54 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 21.03 +0.02 54 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.27 +0.05 54 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.60 +0.10 55 0 2,177 0
30DEC26 72.50 P 0.00 0.00 0.00 27.87 +0.07 54 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 30.24 +0.10 55 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.62 +0.11 54 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.97 +0.02 52 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 37.43 +0.11 52 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.92 +0.15 54 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.46 +0.22 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.93 +0.15 59 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 47.42 +0.16 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.92 +0.13 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.42 +0.18 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.92 +0.18 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 57.42 +0.18 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.92 +0.18 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.42 +0.18 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 64.92 +0.18 72 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 67.42 +0.18 73 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.92 +0.18 75 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.40 +0.16 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.92 +0.18 78 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.42 +0.18 79 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.92 +0.18 81 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.42 +0.18 82 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.90 +0.16 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.42 +0.18 85 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.92 +0.18 86 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.42 +0.18 87 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.92 +0.18 89 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.42 +0.18 90 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.90 +0.16 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.40 +0.16 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.90 +0.16 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.17 0.00 51 0 595 0
30MAR27 22.00 P 0.00 0.00 0.00 0.24 +0.01 52 0 104 0
30MAR27 23.00 P 0.00 0.00 0.00 0.31 +0.01 51 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.40 +0.01 51 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.50 +0.01 51 0 156 0
30MAR27 26.00 P 0.00 0.00 0.00 0.62 0.00 51 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 0.75 0.00 51 0 169 0
30MAR27 28.00 P 0.00 0.00 0.00 0.93 +0.01 51 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 1.10 0.00 51 0 101 0
30MAR27 30.00 P 0.00 0.00 0.00 1.31 +0.01 51 0 86 0
30MAR27 31.00 P 0.00 0.00 0.00 1.54 0.00 51 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 1.78 +0.01 51 0 91 0
30MAR27 33.00 P 0.00 0.00 0.00 2.02 -0.03 51 0 454 0
30MAR27 34.00 P 0.00 0.00 0.00 2.32 -0.01 51 0 241 0
30MAR27 35.00 P 2.68 2.68 2.68 2.65 +0.02 51 30 443 +30
30MAR27 36.00 P 2.92 2.94 2.92 2.97 0.00 51 32 366 +30
30MAR27 37.00 P 3.30 3.30 3.30 3.32 +0.03 51 30 308 +30
30MAR27 38.00 P 0.00 0.00 0.00 3.69 -0.01 51 0 240 0
30MAR27 39.00 P 4.05 4.05 4.05 4.10 0.00 50 30 225 0
30MAR27 40.00 P 0.00 0.00 0.00 4.53 +0.01 50 0 2,780 0
30MAR27 41.00 P 0.00 0.00 0.00 4.98 0.00 50 0 702 0
30MAR27 42.00 P 0.00 0.00 0.00 5.46 0.00 50 0 274 0
30MAR27 43.00 P 5.93 5.93 5.93 5.97 +0.01 50 30 212 0
30MAR27 44.00 P 6.46 6.46 6.46 6.50 0.00 50 30 450 +30
30MAR27 45.00 P 7.01 7.01 6.95 7.06 +0.01 51 60 6,196 0
30MAR27 46.00 P 7.64 7.64 7.64 7.64 +0.02 50 30 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 8.21 -0.01 50 0 2,100 0
30MAR27 48.00 P 0.00 0.00 0.00 8.84 +0.02 50 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 9.49 +0.02 51 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 10.16 +0.03 51 0 640 0
30MAR27 52.50 P 11.86 11.86 11.86 11.86 0.00 51 30 152 +30
30MAR27 55.00 P 13.68 13.70 13.68 13.71 +0.02 51 60 1,891 +30
30MAR27 57.50 P 0.00 0.00 0.00 15.57 -0.06 51 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 17.67 +0.07 52 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.72 +0.06 52 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 21.86 +0.08 53 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 24.04 +0.09 53 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 26.23 +0.07 53 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 28.47 +0.07 53 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 30.74 +0.02 53 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 33.05 +0.03 53 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 35.37 +0.02 53 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.72 +0.02 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.09 +0.02 52 0 30 0
29JUN27 31.00 P 2.23 2.23 2.23 2.17 -0.08 51 4 50 +4
29JUN27 32.00 P 0.00 0.00 0.00 2.50 +0.03 51 0 177 0
29JUN27 33.00 P 0.00 0.00 0.00 2.82 +0.01 51 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 3.11 -0.03 50 0 865 0
29JUN27 35.00 P 0.00 0.00 0.00 3.51 +0.03 51 0 562 0
29JUN27 36.00 P 0.00 0.00 0.00 3.87 +0.01 51 0 53 0
29JUN27 37.00 P 0.00 0.00 0.00 4.25 0.00 51 0 136 0
29JUN27 38.00 P 0.00 0.00 0.00 4.67 +0.01 50 0 0 0
29JUN27 39.00 P 5.13 5.13 5.06 5.11 +0.02 50 31 33 +16
29JUN27 40.00 P 0.00 0.00 0.00 5.56 +0.01 50 0 71 0
29JUN27 41.00 P 0.00 0.00 0.00 6.04 +0.01 50 0 141 0
29JUN27 42.00 P 0.00 0.00 0.00 6.53 +0.01 50 0 78 0
29JUN27 43.00 P 0.00 0.00 0.00 7.06 +0.02 50 0 66 0
29JUN27 44.00 P 0.00 0.00 0.00 7.60 +0.02 50 0 101 0
29JUN27 45.00 P 8.14 8.14 8.14 8.16 +0.01 50 1 66 +1
29JUN27 46.00 P 8.70 8.70 8.70 8.74 +0.01 50 1 107 +1
29JUN27 47.00 P 0.00 0.00 0.00 9.33 +0.01 50 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 9.96 +0.03 50 0 161 0
29JUN27 49.00 P 0.00 0.00 0.00 10.60 +0.03 51 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 11.26 +0.04 51 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 12.99 +0.03 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.78 +0.03 51 0 66 0
29JUN27 57.50 P 0.00 0.00 0.00 16.62 -0.01 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.59 +0.05 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 20.61 +0.02 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.69 +0.03 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.79 +0.01 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.67 -0.26 50 0 9 0
TOTAL PUT 10,427 289,750 +3,323
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$ 374.400
24JUL26 280.00 C 0.00 0.00 0.00 95.34 +9.85 183 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 90.38 +9.88 175 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 85.34 +9.83 164 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 80.34 +9.82 155 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 75.28 +9.73 144 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 64.50 +8.83 76 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 54.57 +8.57 75 0 0 0
24JUL26 330.00 C 0.00 0.00 0.00 44.79 +8.06 75 0 0 0
24JUL26 340.00 C 0.00 0.00 0.00 35.37 +7.20 75 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 26.62 +6.63 75 0 0 0
24JUL26 360.00 C 20.50 20.50 20.50 18.35 +4.47 70 1 2 0
24JUL26 370.00 C 6.00 13.17 6.00 12.22 +3.11 72 3 11 +2
24JUL26 380.00 C 3.40 3.40 3.40 7.58 +1.94 74 5 49 +5
24JUL26 390.00 C 0.00 0.00 0.00 4.36 +1.07 74 0 17 0
24JUL26 400.00 C 0.00 0.00 0.00 2.32 +0.52 74 0 40 0
24JUL26 410.00 C 0.00 0.00 0.00 1.14 +0.21 75 0 8 0
24JUL26 420.00 C 0.00 0.00 0.00 0.52 +0.07 75 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 0.23 +0.01 75 0 4 0
24JUL26 440.00 C 0.00 0.00 0.00 0.09 -0.01 75 0 80 0
24JUL26 450.00 C 0.00 0.00 0.00 0.03 -0.01 75 0 35 0
24JUL26 460.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
24JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 95.35 +9.64 103 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 90.38 +9.61 98 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 85.34 +9.49 92 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 80.34 +9.37 86 0 14 0
30JUL26 300.00 C 0.00 0.00 0.00 75.28 +9.14 80 0 15 0
30JUL26 310.00 C 0.00 0.00 0.00 65.18 +8.48 68 0 62 0
30JUL26 320.00 C 0.00 0.00 0.00 54.72 +7.06 43 0 22 0
30JUL26 330.00 C 0.00 0.00 0.00 46.66 +7.46 66 0 167 0
30JUL26 340.00 C 0.00 0.00 0.00 38.23 +6.74 66 0 336 0
30JUL26 350.00 C 0.00 0.00 0.00 30.55 +5.89 66 0 373 0
30JUL26 360.00 C 0.00 0.00 0.00 23.78 +5.54 66 0 158 0
30JUL26 370.00 C 11.82 19.20 11.82 17.47 +3.94 64 30 332 +9
30JUL26 380.00 C 0.00 0.00 0.00 12.85 +3.08 65 0 132 0
30JUL26 390.00 C 5.55 9.50 5.55 9.19 +2.33 65 2 345 +1
30JUL26 400.00 C 3.00 5.60 3.00 6.38 +1.69 65 4 604 +4
30JUL26 410.00 C 1.82 3.25 1.82 4.31 +1.19 66 28 252 -14
30JUL26 420.00 C 0.00 0.00 0.00 2.83 +0.81 66 0 347 0
30JUL26 430.00 C 0.00 0.00 0.00 1.81 +0.53 66 0 344 0
30JUL26 440.00 C 0.00 0.00 0.00 1.12 +0.31 66 0 578 0
30JUL26 450.00 C 0.49 0.55 0.49 0.70 +0.21 66 8 671 -1
30JUL26 460.00 C 0.00 0.00 0.00 0.41 +0.12 66 0 349 0
30JUL26 470.00 C 0.00 0.00 0.00 0.24 +0.07 66 0 262 0
30JUL26 480.00 C 0.00 0.00 0.00 0.14 +0.05 67 0 525 0
30JUL26 490.00 C 0.00 0.00 0.00 0.07 +0.02 66 0 394 0
30JUL26 500.00 C 0.00 0.00 0.00 0.04 +0.01 66 0 448 0
30JUL26 510.00 C 0.00 0.00 0.00 0.02 0.00 66 0 406 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 66 0 234 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 69 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 97 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 100 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 0.00 103 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 108 0 18 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 116 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 118 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 126 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 130 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 132 0 66 0
31JUL26 280.00 C 0.00 0.00 0.00 95.35 +9.56 97 0 0 0
31JUL26 285.00 C 0.00 0.00 0.00 90.38 +9.51 92 0 0 0
31JUL26 290.00 C 0.00 0.00 0.00 85.34 +9.36 86 0 0 0
31JUL26 295.00 C 0.00 0.00 0.00 80.34 +9.20 81 0 0 0
31JUL26 300.00 C 0.00 0.00 0.00 75.28 +8.92 75 0 0 0
31JUL26 310.00 C 0.00 0.00 0.00 65.28 +8.25 66 0 0 0
31JUL26 320.00 C 0.00 0.00 0.00 55.92 +7.77 66 0 0 0
31JUL26 330.00 C 0.00 0.00 0.00 47.00 +7.15 66 0 0 0
31JUL26 340.00 C 0.00 0.00 0.00 38.68 +6.39 66 0 0 0
31JUL26 350.00 C 0.00 0.00 0.00 31.11 +6.30 66 0 0 0
31JUL26 360.00 C 0.00 0.00 0.00 23.78 +4.57 63 0 0 0
31JUL26 370.00 C 14.44 17.61 14.44 18.13 +3.61 63 60 60 +60
31JUL26 380.00 C 9.48 12.86 9.48 13.53 +2.82 64 45 49 +45
31JUL26 390.00 C 0.00 0.00 0.00 9.83 +2.11 64 0 0 0
31JUL26 400.00 C 4.37 5.26 4.37 6.96 +1.53 65 45 45 +45
31JUL26 410.00 C 1.90 1.90 1.90 4.80 +1.06 65 3 6 +3
31JUL26 420.00 C 0.00 0.00 0.00 3.23 +0.72 65 0 0 0
31JUL26 430.00 C 0.00 0.00 0.00 2.12 +0.47 65 0 15 0
31JUL26 440.00 C 0.00 0.00 0.00 1.36 +0.29 65 0 0 0
31JUL26 450.00 C 0.00 0.00 0.00 0.85 - 65 0 0 -
31JUL26 460.00 C 0.00 0.00 0.00 0.54 - 66 0 0 -
28AUG26 280.00 C 0.00 0.00 0.00 97.90 +8.40 66 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 90.66 +5.50 42 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 86.43 +5.52 49 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 82.29 +5.53 52 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 78.24 +7.70 55 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 70.43 +5.47 58 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 63.04 +5.35 60 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 57.85 +6.93 66 0 27 0
28AUG26 340.00 C 0.00 0.00 0.00 51.21 +6.53 66 0 12 0
28AUG26 350.00 C 35.05 35.05 30.55 45.08 +7.27 66 45 52 +37
28AUG26 360.00 C 31.05 35.50 31.05 38.29 +5.49 63 40 79 +26
28AUG26 370.00 C 22.96 22.96 22.96 33.35 +5.06 63 9 103 +9
28AUG26 380.00 C 0.00 0.00 0.00 28.90 +4.63 64 0 343 0
28AUG26 390.00 C 0.00 0.00 0.00 24.91 +4.20 64 0 285 0
28AUG26 400.00 C 19.00 19.00 19.00 21.38 +3.79 64 10 858 +10
28AUG26 410.00 C 0.00 0.00 0.00 18.26 +3.39 64 0 109 0
28AUG26 420.00 C 0.00 0.00 0.00 15.52 +3.01 64 0 218 0
28AUG26 430.00 C 0.00 0.00 0.00 13.14 +2.67 65 0 210 0
28AUG26 440.00 C 0.00 0.00 0.00 11.08 +2.35 65 0 208 0
28AUG26 450.00 C 0.00 0.00 0.00 9.31 +2.05 65 0 403 0
28AUG26 460.00 C 6.70 6.70 6.70 7.79 +1.79 65 3 415 +3
28AUG26 470.00 C 0.00 0.00 0.00 6.49 +1.54 65 0 326 0
28AUG26 480.00 C 0.00 0.00 0.00 5.40 +1.33 65 0 475 0
28AUG26 490.00 C 3.33 3.33 3.33 4.47 +1.14 65 10 467 +10
28AUG26 500.00 C 0.00 0.00 0.00 3.69 +0.97 65 0 337 0
28AUG26 510.00 C 0.00 0.00 0.00 3.04 +0.76 65 0 214 0
28AUG26 520.00 C 0.00 0.00 0.00 2.57 +0.71 66 0 185 0
28AUG26 530.00 C 0.00 0.00 0.00 2.11 +0.61 66 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 1.72 +0.51 66 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 1.41 +0.43 66 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 1.14 +0.35 65 0 55 0
28AUG26 570.00 C 0.00 0.00 0.00 0.93 +0.30 66 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.75 +0.24 65 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.61 +0.20 66 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.49 +0.17 65 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 0.40 +0.14 66 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.32 +0.11 66 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.26 +0.10 66 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.21 +0.08 66 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.17 +0.07 66 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 0.13 +0.05 65 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.11 +0.05 66 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.09 +0.04 66 0 151 0
29SEP26 280.00 C 0.00 0.00 0.00 99.25 +7.57 51 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 95.31 +7.45 53 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 91.45 +7.33 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 87.67 +7.18 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 83.99 +7.05 56 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 76.90 +4.58 57 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 70.19 +4.46 58 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 65.85 +6.29 62 0 20 0
29SEP26 340.00 C 0.00 0.00 0.00 59.76 +5.95 62 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 52.45 +3.98 60 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 47.33 +5.09 60 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 42.60 +4.74 60 0 278 0
29SEP26 380.00 C 0.00 0.00 0.00 38.25 +4.41 60 0 109 0
29SEP26 390.00 C 0.00 0.00 0.00 34.26 +4.08 61 0 59 0
29SEP26 400.00 C 0.00 0.00 0.00 30.62 +3.77 61 0 67 0
29SEP26 410.00 C 0.00 0.00 0.00 27.30 +3.46 61 0 72 0
29SEP26 420.00 C 0.00 0.00 0.00 24.30 +3.18 61 0 50 0
29SEP26 430.00 C 0.00 0.00 0.00 21.58 +2.90 61 0 97 0
29SEP26 440.00 C 0.00 0.00 0.00 19.13 +2.13 61 0 15 0
29SEP26 450.00 C 0.00 0.00 0.00 16.93 +1.95 61 0 95 0
29SEP26 460.00 C 0.00 0.00 0.00 14.96 +1.78 61 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 13.19 +1.61 62 0 203 0
29SEP26 480.00 C 0.00 0.00 0.00 11.62 +1.46 62 0 88 0
29SEP26 490.00 C 0.00 0.00 0.00 10.22 +1.32 62 0 59 0
29SEP26 500.00 C 6.43 6.43 6.43 8.98 +1.19 62 37 402 0
29SEP26 510.00 C 0.00 0.00 0.00 8.12 +1.32 62 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 7.11 +1.17 62 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 6.23 +1.05 62 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 5.45 +0.94 62 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 4.76 +0.83 62 0 924 0
29SEP26 560.00 C 0.00 0.00 0.00 4.15 +0.73 62 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 3.62 +0.65 62 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 3.16 +0.58 62 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 2.75 +0.51 62 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 2.39 +0.45 62 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 2.08 +0.40 62 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 1.81 +0.35 62 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 1.57 +0.31 62 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 1.37 +0.28 62 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 1.19 +0.24 62 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 1.03 +0.21 62 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.89 +0.18 62 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.77 +0.16 62 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.67 +0.14 62 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.58 +0.12 62 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.50 +0.10 62 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.44 +0.10 62 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.38 +0.08 62 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 0.33 +0.08 62 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.28 +0.06 62 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.25 +0.06 62 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.21 +0.05 62 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.18 +0.04 62 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.16 +0.04 62 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.14 +0.03 62 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.12 +0.03 62 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.10 +0.02 62 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.09 +0.02 62 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.08 +0.02 62 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.07 +0.02 63 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.06 +0.02 62 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.05 +0.02 62 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.04 +0.02 62 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
29OCT26 280.00 C 0.00 0.00 0.00 103.09 +7.51 53 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 99.38 +7.41 53 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 95.74 +7.29 54 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 92.19 +7.17 55 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 88.72 +7.05 55 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 82.04 +6.79 56 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 75.71 +4.39 57 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 69.73 +4.29 57 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 64.11 +4.18 58 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 58.83 +4.04 58 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 53.89 +5.39 58 0 15 0
29OCT26 370.00 C 0.00 0.00 0.00 49.29 +5.10 59 0 15 0
29OCT26 380.00 C 0.00 0.00 0.00 45.01 +4.82 59 0 29 0
29OCT26 390.00 C 0.00 0.00 0.00 41.05 +4.54 59 0 15 0
29OCT26 400.00 C 0.00 0.00 0.00 37.38 +4.27 59 0 60 0
29OCT26 410.00 C 0.00 0.00 0.00 33.99 +3.99 59 0 30 0
29OCT26 420.00 C 0.00 0.00 0.00 30.87 +3.73 59 0 40 0
29OCT26 430.00 C 0.00 0.00 0.00 28.01 +3.49 59 0 45 0
29OCT26 440.00 C 0.00 0.00 0.00 25.38 +2.56 59 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 22.98 +2.40 60 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 20.78 +2.24 60 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 18.78 +2.09 60 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 16.95 +1.94 60 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 15.29 +1.80 60 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 13.79 +2.04 60 0 8 0
30DEC26 280.00 C 0.00 0.00 0.00 106.20 +8.09 53 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 102.77 +8.05 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 99.39 +8.07 55 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 96.00 +7.99 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 92.73 +7.88 55 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 86.52 +7.69 56 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 80.59 +7.55 57 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 74.93 +7.23 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 69.72 +7.06 57 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 64.83 +7.01 58 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 60.07 +6.58 58 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 55.84 +6.43 58 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 51.78 +6.33 58 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 47.82 +5.79 58 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 44.46 +5.74 59 0 30 0
30DEC26 410.00 C 0.00 0.00 0.00 41.17 +5.68 59 0 30 0
30DEC26 420.00 C 33.71 33.71 33.71 37.89 +5.05 59 15 62 +15
30DEC26 430.00 C 30.32 30.32 30.32 35.21 +4.98 59 15 45 +15
30DEC26 440.00 C 0.00 0.00 0.00 32.63 +5.00 59 0 421 0
30DEC26 450.00 C 0.00 0.00 0.00 30.05 +4.53 59 0 60 0
30DEC26 460.00 C 0.00 0.00 0.00 27.74 +4.20 59 0 119 0
30DEC26 470.00 C 0.00 0.00 0.00 25.77 +4.21 59 0 33 0
30DEC26 480.00 C 0.00 0.00 0.00 23.80 +4.09 59 0 92 0
30DEC26 490.00 C 0.00 0.00 0.00 21.87 +3.62 59 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 20.23 +3.45 59 0 115 0
30DEC26 510.00 C 0.00 0.00 0.00 18.78 +3.44 59 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 17.33 +3.29 59 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 15.94 +2.94 59 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 14.69 +2.74 59 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 13.65 +2.71 59 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 12.63 +2.68 59 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 11.63 +2.40 59 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 10.63 +2.12 59 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 9.89 +2.08 59 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 9.18 +1.85 59 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 8.50 +1.77 59 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 8.05 +1.82 60 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 7.12 +1.37 59 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 6.86 +1.59 60 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 6.38 +1.59 60 0 76 0
30DEC26 660.00 C 0.00 0.00 0.00 5.90 +1.50 60 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 5.43 +1.35 60 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 4.95 +1.18 60 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.60 +1.14 60 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 4.29 +1.14 60 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 3.99 +1.13 60 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 3.68 +1.01 60 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 3.38 +0.90 60 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 3.07 +0.79 60 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 2.88 +0.79 60 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 2.69 +0.79 60 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 2.50 +0.76 60 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 2.31 +0.69 60 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 2.12 +0.62 60 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 1.93 +0.54 60 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 1.80 +0.53 60 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 1.69 +0.53 60 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 1.57 +0.52 60 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 1.46 +0.48 60 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 1.34 +0.42 60 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.23 +0.38 60 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.12 +0.34 60 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.06 +0.34 60 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 0.99 +0.34 60 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.92 +0.33 60 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.86 +0.30 60 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.79 +0.27 60 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.73 +0.25 60 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.66 +0.21 60 0 32 0
30MAR27 280.00 C 0.00 0.00 0.00 111.52 +7.35 54 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 108.37 +7.36 54 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 105.21 +7.23 54 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 102.07 +6.87 54 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 99.28 +6.82 55 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 93.80 +6.82 55 0 29 0
30MAR27 320.00 C 0.00 0.00 0.00 88.33 +6.54 55 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 83.37 +6.21 56 0 46 0
30MAR27 340.00 C 0.00 0.00 0.00 78.75 +6.21 56 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 74.19 +6.08 56 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 69.83 +5.52 56 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 66.03 +5.49 56 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 62.30 +5.46 57 0 93 0
30MAR27 390.00 C 0.00 0.00 0.00 58.60 +5.12 57 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 55.24 +4.77 57 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 52.25 +4.75 57 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 49.29 +4.77 57 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 46.32 +4.39 57 0 0 0
30MAR27 440.00 C 39.04 39.04 39.04 43.64 +4.03 57 15 90 +15
30MAR27 450.00 C 0.00 0.00 0.00 41.33 +4.05 57 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 39.01 +4.05 57 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 36.70 +3.89 57 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 34.39 +3.34 57 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 32.64 +3.35 57 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 30.88 +3.35 57 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 29.13 +2.55 57 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 27.38 +2.36 57 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 25.67 +1.98 57 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 24.38 +2.02 57 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 23.09 +2.06 57 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 21.80 +2.69 58 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 20.52 +2.60 58 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 19.23 +1.70 58 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 18.19 +1.61 58 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 17.27 +1.64 58 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 16.35 +1.67 58 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 15.44 +2.12 58 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 14.52 +1.97 58 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 13.60 +1.31 58 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 12.88 +1.25 58 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 12.25 +1.27 58 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 11.62 +1.29 58 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 11.09 +1.64 58 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 10.35 +1.33 58 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 9.99 +1.36 58 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 9.39 +1.21 58 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 8.95 +1.20 58 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 8.52 +1.21 58 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 8.09 +1.01 58 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 7.65 +1.21 58 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 7.22 +1.19 58 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 6.79 +1.04 58 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 6.55 +1.08 59 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 6.05 +0.86 58 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 5.77 +0.86 58 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 5.49 +0.86 58 0 40 0
29JUN27 280.00 C 0.00 0.00 0.00 119.16 +6.65 55 0 30 0
29JUN27 285.00 C 0.00 0.00 0.00 116.21 +6.32 55 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 113.57 +6.23 55 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 111.02 +6.22 55 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 108.47 +6.21 56 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 103.38 +6.21 56 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 98.37 +5.56 56 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 94.09 +5.55 56 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 89.81 +5.52 56 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 85.58 +5.46 57 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 81.48 +4.86 57 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 77.97 +4.84 57 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 74.49 +4.83 57 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 71.01 +4.83 57 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 67.53 +4.26 57 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 64.62 +4.14 57 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 61.83 +4.13 57 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 59.04 +4.13 57 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 56.25 +4.10 57 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 53.46 +3.48 57 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 51.26 +3.45 57 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 49.08 +3.43 57 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 46.91 +3.43 58 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 44.74 +3.43 58 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 42.57 +3.08 58 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 40.65 +2.79 58 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 39.00 +2.78 58 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 37.36 +2.78 58 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 35.72 +2.78 58 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 34.08 +2.78 58 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 32.44 +2.50 58 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 30.94 +2.20 58 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 29.74 +2.20 58 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 28.54 +2.20 58 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 27.33 +2.19 58 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 26.13 +2.19 58 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 24.93 +2.19 58 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 23.72 +1.86 58 0 8 0
TOTAL CALL 433 32,941 +299
24JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24JUL26 295.00 P 0.00 0.00 0.00 0.01 -0.02 88 0 71 0
24JUL26 300.00 P 0.00 0.00 0.00 0.01 -0.04 82 0 114 0
24JUL26 310.00 P 0.00 0.00 0.00 0.03 -0.14 79 0 49 0
24JUL26 320.00 P 0.00 0.00 0.00 0.09 -0.42 75 0 58 0
24JUL26 330.00 P 1.84 1.84 1.56 0.32 -0.95 76 60 30 +15
24JUL26 340.00 P 3.00 3.00 1.80 0.90 -1.85 76 13 24 +3
24JUL26 350.00 P 0.00 0.00 0.00 2.19 -3.07 76 0 80 0
24JUL26 360.00 P 4.57 4.67 4.57 4.57 -4.47 76 8 18 -5
24JUL26 370.00 P 7.42 7.42 7.42 8.36 -5.94 77 4 15 +4
24JUL26 380.00 P 0.00 0.00 0.00 13.72 -7.21 78 0 0 0
24JUL26 390.00 P 0.00 0.00 0.00 20.59 -7.29 80 0 0 0
24JUL26 400.00 P 0.00 0.00 0.00 27.91 -8.45 75 0 0 0
24JUL26 410.00 P 0.00 0.00 0.00 36.71 -8.76 75 0 0 0
24JUL26 420.00 P 0.00 0.00 0.00 46.07 -8.91 75 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 55.76 -10.93 75 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 65.82 -11.06 89 0 0 0
24JUL26 450.00 P 0.00 0.00 0.00 75.69 -11.45 90 0 0 0
24JUL26 460.00 P 0.00 0.00 0.00 85.86 -11.58 111 0 0 0
24JUL26 470.00 P 0.00 0.00 0.00 95.83 -11.91 119 0 0 0
24JUL26 480.00 P 0.00 0.00 0.00 105.84 -11.87 129 0 0 0
30JUL26 280.00 P 0.39 0.39 0.39 0.03 -0.05 67 1 15 -1
30JUL26 285.00 P 0.00 0.00 0.00 0.05 -0.08 67 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.08 -0.14 66 0 89 0
30JUL26 295.00 P 0.00 0.00 0.00 0.14 -0.20 67 0 16 0
30JUL26 300.00 P 1.00 1.00 1.00 0.22 -0.28 67 10 55 -4
30JUL26 310.00 P 2.10 2.10 2.10 0.50 -0.58 67 5 521 +5
30JUL26 320.00 P 2.25 2.25 2.10 1.09 -0.95 67 4 186 +1
30JUL26 330.00 P 3.11 3.11 3.11 2.06 -1.59 67 2 184 -2
30JUL26 340.00 P 5.91 5.91 4.30 3.71 -2.29 67 12 877 +8
30JUL26 350.00 P 8.80 8.80 7.10 6.08 -3.14 67 16 200 -1
30JUL26 360.00 P 13.00 13.00 10.08 9.40 -4.15 68 56 158 +21
30JUL26 370.00 P 0.00 0.00 0.00 13.79 -5.07 68 0 194 0
30JUL26 380.00 P 20.60 20.60 20.60 19.18 -5.22 69 1 274 0
30JUL26 390.00 P 0.00 0.00 0.00 24.79 -6.57 66 0 222 0
30JUL26 400.00 P 0.00 0.00 0.00 31.92 -7.23 66 0 350 0
30JUL26 410.00 P 0.00 0.00 0.00 39.81 -7.75 66 0 171 0
30JUL26 420.00 P 0.00 0.00 0.00 48.29 -9.84 66 0 203 0
30JUL26 430.00 P 0.00 0.00 0.00 57.24 -10.42 66 0 362 0
30JUL26 440.00 P 0.00 0.00 0.00 68.54 -8.92 86 0 423 0
30JUL26 450.00 P 0.00 0.00 0.00 78.39 -9.06 93 0 389 0
30JUL26 460.00 P 0.00 0.00 0.00 88.34 -9.23 100 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 95.83 -11.95 72 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 106.58 -11.46 93 0 148 0
30JUL26 490.00 P 0.00 0.00 0.00 117.96 -10.38 118 0 237 0
30JUL26 500.00 P 0.00 0.00 0.00 127.92 -10.72 124 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 137.80 -10.97 128 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 148.85 -9.93 146 0 135 0
30JUL26 530.00 P 0.00 0.00 0.00 155.60 -12.71 0 0 1,331 0
30JUL26 540.00 P 0.00 0.00 0.00 166.10 -12.66 117 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 175.60 -13.14 0 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 185.60 -13.14 0 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 197.13 -11.60 152 0 87 0
30JUL26 580.00 P 0.00 0.00 0.00 208.39 -10.33 176 0 76 0
30JUL26 590.00 P 0.00 0.00 0.00 215.60 -13.12 0 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 226.77 -11.95 160 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 236.33 -12.37 155 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 245.60 -13.09 0 0 15 0
30JUL26 630.00 P 0.00 0.00 0.00 256.75 -11.95 173 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 265.94 -12.74 154 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 276.15 -12.52 165 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 285.60 -13.06 0 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 296.67 -11.98 188 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 308.30 -10.33 220 0 2 0
30JUL26 690.00 P 0.00 0.00 0.00 316.68 -11.94 196 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 328.45 -10.16 231 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 338.51 -10.09 235 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 348.26 -10.34 236 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 356.65 -11.94 210 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 366.60 -11.98 212 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 376.60 -11.97 215 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 386.63 -11.93 219 0 0 0
31JUL26 280.00 P 0.00 0.00 0.00 0.04 -0.09 66 0 1 0
31JUL26 285.00 P 0.00 0.00 0.00 0.07 -0.14 66 0 0 0
31JUL26 290.00 P 0.00 0.00 0.00 0.11 -0.20 65 0 0 0
31JUL26 295.00 P 1.40 1.40 1.40 0.18 -0.31 66 15 15 +15
31JUL26 300.00 P 0.00 0.00 0.00 0.29 -0.42 66 0 0 0
31JUL26 310.00 P 1.66 1.66 1.66 0.65 -0.73 66 15 15 +15
31JUL26 320.00 P 0.00 0.00 0.00 1.29 -1.25 66 0 0 0
31JUL26 330.00 P 0.00 0.00 0.00 2.41 -1.89 66 0 0 0
31JUL26 340.00 P 5.50 5.50 5.50 4.14 -2.63 66 1 1 +1
31JUL26 350.00 P 7.70 7.70 7.70 6.61 -3.56 67 10 10 +10
31JUL26 360.00 P 0.00 0.00 0.00 10.04 -4.51 67 0 0 0
31JUL26 370.00 P 0.00 0.00 0.00 14.47 -5.41 67 0 0 0
31JUL26 380.00 P 0.00 0.00 0.00 19.86 -6.26 68 0 0 0
31JUL26 390.00 P 0.00 0.00 0.00 26.20 -6.06 69 0 0 0
31JUL26 400.00 P 0.00 0.00 0.00 32.46 -7.43 66 0 0 0
31JUL26 410.00 P 0.00 0.00 0.00 40.26 -7.87 66 0 0 0
31JUL26 420.00 P 0.00 0.00 0.00 48.66 -9.47 66 0 0 0
31JUL26 430.00 P 0.00 0.00 0.00 57.53 -10.46 66 0 0 0
31JUL26 440.00 P 0.00 0.00 0.00 68.54 -9.15 82 0 0 0
31JUL26 450.00 P 0.00 0.00 0.00 78.54 - 90 0 0 -
31JUL26 460.00 P 0.00 0.00 0.00 88.51 - 97 0 0 -
28AUG26 280.00 P 0.00 0.00 0.00 2.72 -0.60 66 0 186 0
28AUG26 285.00 P 0.00 0.00 0.00 3.30 -0.66 66 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 3.89 -0.87 66 0 17 0
28AUG26 295.00 P 0.00 0.00 0.00 4.69 -0.88 66 0 39 0
28AUG26 300.00 P 9.28 9.28 9.28 5.50 -1.10 66 1 80 0
28AUG26 310.00 P 12.50 12.50 12.50 7.52 -1.32 66 10 81 0
28AUG26 320.00 P 0.00 0.00 0.00 9.95 -1.68 66 0 143 0
28AUG26 330.00 P 16.49 16.49 16.49 12.78 -2.22 66 1 67 0
28AUG26 340.00 P 0.00 0.00 0.00 16.30 -2.54 67 0 191 0
28AUG26 350.00 P 23.40 23.40 21.43 20.30 -2.84 67 7 160 +3
28AUG26 360.00 P 0.00 0.00 0.00 24.71 -3.51 67 0 162 0
28AUG26 370.00 P 0.00 0.00 0.00 29.82 -3.89 67 0 137 0
28AUG26 380.00 P 40.43 40.43 38.74 35.40 -4.24 68 75 207 +51
28AUG26 390.00 P 0.00 0.00 0.00 41.33 -3.59 68 0 114 0
28AUG26 400.00 P 0.00 0.00 0.00 48.00 -3.61 68 0 15,162 0
28AUG26 410.00 P 0.00 0.00 0.00 54.90 -5.71 69 0 76 0
28AUG26 420.00 P 0.00 0.00 0.00 62.34 -6.06 70 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 70.10 -6.40 71 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 78.20 -6.82 71 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 86.64 -7.04 72 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 95.30 -7.44 73 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 104.27 -7.60 75 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 113.39 -7.93 77 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 122.75 -8.07 78 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 132.24 -8.31 80 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 141.89 -8.44 83 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 151.65 -8.60 86 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 161.50 -8.73 88 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 171.47 -8.83 91 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 181.47 -8.95 94 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 191.58 -9.01 98 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 201.71 -9.10 101 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 211.90 -9.15 105 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 222.12 -9.22 109 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 232.38 -9.26 112 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 242.67 -9.27 116 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 252.97 -9.27 120 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 263.27 -9.27 124 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 273.57 -9.27 128 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 283.87 -9.27 131 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 294.17 -9.27 135 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 304.47 -9.27 139 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 314.77 -9.27 142 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 6.55 -0.97 63 0 17 0
29SEP26 285.00 P 0.00 0.00 0.00 7.43 -1.43 63 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 8.54 -1.43 63 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 9.65 -1.57 63 0 15 0
29SEP26 300.00 P 15.78 15.78 15.78 10.77 -1.89 63 5 71 -5
29SEP26 310.00 P 0.00 0.00 0.00 13.61 -1.96 63 0 25 0
29SEP26 320.00 P 0.00 0.00 0.00 16.68 -2.49 63 0 52 0
29SEP26 330.00 P 26.38 26.38 25.50 20.29 -2.72 63 16 61 +15
29SEP26 340.00 P 0.00 0.00 0.00 24.26 -3.14 63 0 64 0
29SEP26 350.00 P 0.00 0.00 0.00 28.65 -3.50 64 0 81 0
29SEP26 360.00 P 0.00 0.00 0.00 33.51 -3.85 64 0 93 0
29SEP26 370.00 P 0.00 0.00 0.00 38.73 -4.23 64 0 241 0
29SEP26 380.00 P 0.00 0.00 0.00 44.40 -4.58 64 0 119 0
29SEP26 390.00 P 0.00 0.00 0.00 50.43 -4.90 65 0 63 0
29SEP26 400.00 P 0.00 0.00 0.00 56.81 -5.32 65 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 63.62 -5.48 65 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 70.60 -6.03 66 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 78.12 -6.06 66 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 85.67 -6.60 66 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 93.74 -6.71 67 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 101.92 -6.96 68 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 110.30 -7.30 68 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 119.02 -7.32 69 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 127.76 -7.68 70 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 136.81 -7.81 71 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 145.98 -7.89 72 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 155.18 -8.21 73 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 164.68 -8.25 75 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 174.22 -8.34 76 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 183.79 -8.57 78 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 193.58 -8.60 79 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 203.39 -8.66 81 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 213.23 -8.83 83 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 223.21 -8.87 86 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 233.23 -8.91 88 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 243.27 -9.01 90 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 253.38 -9.07 92 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 263.54 -9.10 94 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 273.72 -9.16 97 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 283.94 -9.20 99 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 294.19 -9.25 102 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 304.47 -9.27 105 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 314.77 -9.27 107 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 325.07 -9.27 110 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 335.37 -9.27 112 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 345.67 -9.27 115 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 355.97 -9.27 117 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 366.27 -9.27 120 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 376.57 -9.27 122 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 386.87 -9.27 125 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 397.17 -9.27 127 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 407.47 -9.27 129 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 417.77 -9.27 132 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 427.75 -9.59 133 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 437.66 -9.98 134 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 447.57 -10.37 135 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 458.15 -10.09 138 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 468.07 -10.47 140 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 477.98 -10.54 141 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 488.16 -9.69 143 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 497.57 -10.25 143 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 507.53 -10.97 144 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 517.50 -11.00 145 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 527.50 -9.00 146 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 536.50 -12.00 145 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 546.00 -12.50 145 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 556.00 -10.50 147 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 566.50 -12.00 149 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 576.50 -11.50 150 0 0 0
29OCT26 280.00 P 16.00 16.00 16.00 9.99 -0.89 61 10 14 +10
29OCT26 285.00 P 0.00 0.00 0.00 11.13 -1.34 61 0 15 0
29OCT26 290.00 P 0.00 0.00 0.00 12.28 -1.65 61 0 15 0
29OCT26 295.00 P 0.00 0.00 0.00 13.74 -1.66 61 0 15 0
29OCT26 300.00 P 0.00 0.00 0.00 15.20 -1.66 61 0 7 0
29OCT26 310.00 P 0.00 0.00 0.00 18.21 -2.19 61 0 15 0
29OCT26 320.00 P 0.00 0.00 0.00 21.87 -2.19 62 0 10 0
29OCT26 330.00 P 0.00 0.00 0.00 25.60 -2.79 62 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 30.05 -2.80 62 0 10 0
29OCT26 350.00 P 38.93 38.93 38.93 34.51 -3.39 62 1 9 +1
29OCT26 360.00 P 0.00 0.00 0.00 39.69 -3.48 62 0 30 0
29OCT26 370.00 P 53.96 53.96 52.40 44.97 -3.86 62 28 214 +28
29OCT26 380.00 P 0.00 0.00 0.00 50.72 -4.20 62 0 128 0
29OCT26 390.00 P 0.00 0.00 0.00 56.80 -4.27 63 0 110 0
29OCT26 400.00 P 0.00 0.00 0.00 62.99 -4.94 63 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 69.85 -4.95 63 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 76.72 -5.32 63 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 83.94 -5.68 64 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 91.52 -5.71 64 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 99.13 -6.18 64 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 107.14 -6.39 65 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 115.36 -6.42 65 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 123.60 -6.86 66 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 132.20 -7.03 67 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 140.96 -7.06 67 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 20.29 -0.93 61 0 10 0
30DEC26 285.00 P 0.00 0.00 0.00 22.10 -1.00 61 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 23.99 -0.98 61 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 25.88 -0.98 61 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 27.77 -1.10 61 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 31.97 -1.45 61 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 36.54 -1.43 61 0 76 0
30DEC26 330.00 P 0.00 0.00 0.00 41.14 -1.98 61 0 77 0
30DEC26 340.00 P 0.00 0.00 0.00 46.49 -1.99 61 0 113 0
30DEC26 350.00 P 57.39 58.03 57.35 51.88 -2.05 62 74 247 +74
30DEC26 360.00 P 0.00 0.00 0.00 57.44 -2.65 62 0 183 0
30DEC26 370.00 P 71.07 71.07 68.54 63.62 -2.64 62 27 72 +27
30DEC26 380.00 P 0.00 0.00 0.00 69.81 -2.82 62 0 102 0
30DEC26 390.00 P 0.00 0.00 0.00 76.17 -3.38 62 0 242 0
30DEC26 400.00 P 0.00 0.00 0.00 83.11 -3.37 63 0 190 0
30DEC26 410.00 P 0.00 0.00 0.00 90.06 -3.48 63 0 75 0
30DEC26 420.00 P 0.00 0.00 0.00 97.04 -4.12 63 0 245 0
30DEC26 430.00 P 0.00 0.00 0.00 104.63 -4.15 63 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 112.27 -4.16 64 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 119.92 -4.63 64 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 127.83 -4.95 64 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 136.07 -4.95 65 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 144.32 -5.07 65 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 152.59 -5.53 65 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 161.14 -5.73 66 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 169.89 -5.74 66 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 178.65 -5.87 67 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 187.43 -6.24 67 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 196.37 -6.46 68 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 205.54 -6.46 68 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 214.71 -6.50 69 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 223.89 -6.79 70 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 233.08 -7.08 70 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 242.54 -7.11 71 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 252.03 -7.11 72 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 261.52 -7.24 73 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 271.02 -7.45 73 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 280.54 -7.65 74 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 290.26 -7.66 75 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 299.99 -7.66 76 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 309.72 -7.76 77 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 319.45 -7.91 78 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 329.19 -8.06 79 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 339.05 -8.10 80 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 348.94 -8.11 81 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 358.84 -8.14 82 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 368.73 -8.25 83 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 378.64 -8.35 84 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 388.55 -8.45 86 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 398.56 -8.45 87 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 408.57 -8.45 88 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 418.58 -8.49 89 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 428.59 -8.56 90 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 438.61 -8.63 91 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 448.63 -8.69 92 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 458.70 -8.71 94 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 468.79 -8.71 95 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 478.87 -8.73 96 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 488.96 -8.77 97 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 498.42 -9.44 97 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 507.82 -10.18 97 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 517.50 -10.63 98 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 527.00 -11.27 98 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 536.50 -11.90 98 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 546.50 -11.00 99 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 556.50 -11.00 100 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 566.50 -11.00 101 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 577.00 -10.00 103 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 586.50 -11.00 103 0 55 0
30MAR27 280.00 P 0.00 0.00 0.00 28.84 -1.69 59 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 30.79 -1.69 59 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 32.75 -1.89 59 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 34.75 -2.22 59 0 43 0
30MAR27 300.00 P 0.00 0.00 0.00 37.09 -2.23 59 0 30 0
30MAR27 310.00 P 0.00 0.00 0.00 41.78 -2.23 59 0 31 0
30MAR27 320.00 P 0.00 0.00 0.00 46.49 -2.49 60 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 51.63 -2.85 60 0 15 0
30MAR27 340.00 P 0.00 0.00 0.00 57.13 -2.86 60 0 62 0
30MAR27 350.00 P 0.00 0.00 0.00 62.65 -2.96 60 0 18 0
30MAR27 360.00 P 0.00 0.00 0.00 68.36 -3.54 60 0 45 0
30MAR27 370.00 P 0.00 0.00 0.00 74.66 -3.55 60 0 90 0
30MAR27 380.00 P 0.00 0.00 0.00 80.98 -3.56 60 0 16 0
30MAR27 390.00 P 0.00 0.00 0.00 87.32 -3.96 60 0 41 0
30MAR27 400.00 P 0.00 0.00 0.00 94.05 -4.28 61 0 80 0
30MAR27 410.00 P 0.00 0.00 0.00 101.11 -4.30 61 0 28 0
30MAR27 420.00 P 0.00 0.00 0.00 108.19 -4.32 61 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 115.29 -4.73 61 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 122.72 -5.04 61 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 130.47 -5.05 62 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 138.23 -5.08 62 0 28 0
30MAR27 470.00 P 165.00 165.00 165.00 146.01 -5.28 62 2 3 -1
30MAR27 480.00 P 0.00 0.00 0.00 153.85 -5.78 62 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 162.18 -5.80 63 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 170.54 -5.81 63 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 178.90 -5.85 63 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 187.29 -6.11 63 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 195.76 -6.48 63 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 204.60 -6.50 64 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 213.45 -6.52 65 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 222.32 -6.54 65 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 231.20 -6.69 65 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 240.11 -7.02 65 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 249.25 -7.13 66 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 258.50 -7.15 66 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 267.76 -7.17 67 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 277.03 -7.20 68 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 286.32 -7.35 68 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 295.63 -7.59 69 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 305.11 -7.68 69 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 314.67 -7.69 70 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 324.23 -7.71 70 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 333.81 -7.73 71 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 343.40 -7.79 72 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 353.00 -7.96 72 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 362.63 -8.12 73 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 372.41 -8.13 74 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 382.19 -8.15 74 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 391.99 -8.16 75 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 401.79 -8.18 76 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 411.59 -8.23 77 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 421.41 -8.35 77 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 431.24 -8.46 78 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 441.16 -8.49 79 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 451.10 -8.50 80 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 461.05 -8.51 81 0 0 0
29JUN27 280.00 P 46.00 46.00 46.00 37.33 -2.40 60 8 17 +8
29JUN27 285.00 P 0.00 0.00 0.00 39.39 -2.74 60 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 41.79 -2.75 60 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 44.19 -2.76 60 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 46.60 -2.77 60 0 1 0
29JUN27 310.00 P 0.00 0.00 0.00 51.43 -2.80 60 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 56.36 -3.42 60 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 61.98 -3.44 60 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 67.61 -3.47 60 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 73.27 -3.58 60 0 5 0
29JUN27 360.00 P 0.00 0.00 0.00 79.11 -4.16 60 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 85.52 -4.18 60 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 91.95 -4.21 61 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 98.41 -4.24 61 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 104.90 -4.82 61 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 111.97 -4.93 61 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 119.14 -4.96 61 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 126.33 -4.99 61 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 133.55 -5.07 61 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 140.82 -5.64 62 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 148.64 -5.68 62 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 156.49 -5.71 62 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 164.36 -5.74 62 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 172.25 -5.78 62 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 180.17 -6.15 62 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 188.37 -6.39 63 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 196.81 -6.41 63 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 205.25 -6.44 63 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 213.72 -6.47 64 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 222.21 -6.51 64 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 230.72 -6.81 64 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 239.41 -7.05 64 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 248.33 -7.07 65 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 257.27 -7.09 65 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 266.22 -7.12 65 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 275.19 -7.14 66 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 284.18 -7.19 66 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 293.19 -7.47 66 0 0 0
TOTAL PUT 498 47,923 +296
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 48.640
24JUL26 38.00 C 0.00 0.00 0.00 10.65 -0.48 86 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 9.72 -0.41 133 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 8.65 -0.48 63 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 7.65 -0.48 0 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 6.65 -0.49 0 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 5.66 -0.49 59 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 4.68 -0.49 59 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 3.73 -0.50 58 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 2.84 -0.50 58 0 15 0
24JUL26 47.00 C 0.00 0.00 0.00 2.07 -0.46 60 0 0 0
24JUL26 48.00 C 1.69 1.69 1.69 1.38 -0.51 58 15 69 -15
24JUL26 49.00 C 0.93 1.23 0.93 0.89 -0.41 59 30 83 0
24JUL26 50.00 C 0.58 0.77 0.58 0.52 -0.33 59 416 591 +413
24JUL26 52.50 C 0.19 0.19 0.19 0.09 -0.14 58 5 395 +5
24JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 402 0
24JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 220 0
24JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.67 -0.50 61 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 10.67 -0.51 54 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.80 -0.34 87 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.68 -0.56 52 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.69 -0.49 50 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.72 -0.49 51 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.77 -0.49 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.86 -0.49 51 0 55 0
30JUL26 45.00 C 0.00 0.00 0.00 4.00 -0.48 51 0 315 0
30JUL26 46.00 C 0.00 0.00 0.00 3.21 -0.47 51 0 840 0
30JUL26 47.00 C 2.68 2.68 2.68 2.58 -0.38 53 15 248 0
30JUL26 48.00 C 2.17 2.17 1.88 1.96 -0.39 52 45 576 -45
30JUL26 49.00 C 1.75 1.75 1.57 1.45 -0.35 52 30 1,300 +15
30JUL26 50.00 C 1.07 1.15 1.03 1.03 -0.28 52 60 532 -15
30JUL26 52.50 C 0.43 0.43 0.43 0.39 -0.20 51 15 1,018 0
30JUL26 55.00 C 0.21 0.23 0.18 0.12 -0.09 51 90 1,471 -60
30JUL26 57.50 C 0.11 0.11 0.09 0.03 -0.04 51 120 1,393 0
30JUL26 60.00 C 0.05 0.05 0.05 0.01 -0.01 53 60 1,743 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,039 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 982 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 617 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 745 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 121 0 609 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 127 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 132 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 138 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 143 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 149 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 154 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 159 0 240 0
31JUL26 40.00 C 0.00 0.00 0.00 8.69 -0.55 53 0 0 0
31JUL26 41.00 C 0.00 0.00 0.00 7.70 -0.49 50 0 0 0
31JUL26 42.00 C 0.00 0.00 0.00 6.74 -0.48 51 0 0 0
31JUL26 43.00 C 0.00 0.00 0.00 5.80 -0.48 51 0 0 0
31JUL26 44.00 C 0.00 0.00 0.00 4.90 -0.48 51 0 0 0
31JUL26 45.00 C 0.00 0.00 0.00 4.06 -0.46 51 0 0 0
31JUL26 46.00 C 0.00 0.00 0.00 3.28 -0.45 51 0 0 0
31JUL26 47.00 C 2.83 2.83 2.57 2.59 -0.42 51 30 30 +30
31JUL26 48.00 C 2.20 2.20 1.97 2.06 -0.36 53 30 45 +30
31JUL26 49.00 C 1.51 1.71 1.43 1.53 -0.37 52 75 45 +45
31JUL26 50.00 C 1.13 1.16 1.13 1.12 -0.31 52 29 59 +29
31JUL26 52.50 C 0.51 0.54 0.49 0.45 -0.19 51 45 45 +45
31JUL26 55.00 C 0.00 0.00 0.00 0.15 -0.09 51 0 90 0
31JUL26 57.50 C 0.00 0.00 0.00 0.05 -0.03 52 0 110 0
31JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
31JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.30 -0.15 71 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.29 -0.23 65 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.30 -0.31 60 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.42 -0.35 59 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 8.45 -0.42 55 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.65 -0.42 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.90 -0.40 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.19 -0.38 54 0 0 0
28AUG26 45.00 C 5.89 5.89 5.89 5.69 -0.20 57 1 296 +1
28AUG26 46.00 C 0.00 0.00 0.00 4.91 -0.34 54 0 208 0
28AUG26 47.00 C 0.00 0.00 0.00 4.35 -0.32 55 0 438 0
28AUG26 48.00 C 0.00 0.00 0.00 3.85 -0.32 55 0 355 0
28AUG26 49.00 C 3.44 3.44 3.44 3.40 -0.26 55 15 752 -15
28AUG26 50.00 C 0.00 0.00 0.00 2.95 -0.28 55 0 523 0
28AUG26 52.50 C 0.00 0.00 0.00 2.08 -0.20 56 0 883 0
28AUG26 55.00 C 1.47 1.47 1.47 1.40 -0.16 55 1 656 +1
28AUG26 57.50 C 0.00 0.00 0.00 0.92 -0.12 55 0 620 0
28AUG26 60.00 C 0.00 0.00 0.00 0.59 -0.08 55 0 827 0
28AUG26 62.50 C 0.00 0.00 0.00 0.37 -0.06 55 0 497 0
28AUG26 65.00 C 0.00 0.00 0.00 0.23 -0.04 55 0 1,117 0
28AUG26 67.50 C 0.00 0.00 0.00 0.14 -0.02 55 0 385 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 472 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 563 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 680 0
28AUG26 77.50 C 0.00 0.00 0.00 0.02 0.00 56 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 342 0
28AUG26 85.00 C 0.08 0.08 0.08 0.01 0.00 61 5 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 12.57 -0.34 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.88 -0.17 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.97 -0.24 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.14 -0.26 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.35 -0.27 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.49 -0.41 53 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 7.81 -0.40 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.16 -0.39 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.55 -0.37 53 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 5.98 -0.36 53 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 5.47 -0.36 53 0 639 0
29SEP26 48.00 C 0.00 0.00 0.00 4.97 -0.32 53 0 447 0
29SEP26 49.00 C 4.30 4.76 4.30 4.50 -0.30 53 16 339 +15
29SEP26 50.00 C 0.00 0.00 0.00 4.07 -0.30 53 0 431 0
29SEP26 52.50 C 0.00 0.00 0.00 3.18 -0.25 54 0 362 0
29SEP26 55.00 C 0.00 0.00 0.00 2.43 -0.22 54 0 301 0
29SEP26 57.50 C 0.00 0.00 0.00 1.82 -0.18 53 0 3,470 0
29SEP26 60.00 C 1.55 1.55 1.55 1.35 -0.15 53 20 911 0
29SEP26 62.50 C 0.00 0.00 0.00 0.99 -0.12 53 0 805 0
29SEP26 65.00 C 0.00 0.00 0.00 0.72 -0.10 53 0 1,229 0
29SEP26 67.50 C 0.00 0.00 0.00 0.52 -0.08 53 0 643 0
29SEP26 70.00 C 0.00 0.00 0.00 0.37 -0.06 53 0 1,055 0
29SEP26 72.50 C 0.00 0.00 0.00 0.27 -0.04 53 0 1,494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 -0.03 53 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 -0.03 53 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 -0.01 54 0 724 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 0.00 54 0 313 0
29SEP26 90.00 C 0.15 0.15 0.15 0.03 0.00 55 5 296 +5
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 54 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 13.21 -0.17 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.39 -0.18 57 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.59 -0.19 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.81 -0.20 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.00 -0.28 54 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.30 -0.31 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.51 -0.38 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.90 -0.36 52 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 7.31 -0.36 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.76 -0.34 52 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 6.29 -0.08 52 0 75 0
29OCT26 48.00 C 0.00 0.00 0.00 5.79 -0.32 52 0 341 0
29OCT26 49.00 C 5.32 5.56 5.31 5.33 -0.31 52 60 135 +45
29OCT26 50.00 C 4.77 5.14 4.72 4.92 -0.28 52 105 165 +90
29OCT26 52.50 C 3.83 3.83 3.83 3.98 -0.26 52 15 15 0
29OCT26 55.00 C 0.00 0.00 0.00 3.22 -0.23 53 0 360 0
29OCT26 57.50 C 0.00 0.00 0.00 2.46 -0.29 51 0 390 0
29OCT26 60.00 C 0.00 0.00 0.00 2.01 -0.17 52 0 196 0
29OCT26 62.50 C 0.00 0.00 0.00 1.57 -0.14 52 0 200 0
29OCT26 65.00 C 0.00 0.00 0.00 1.23 -0.11 52 0 105 0
29OCT26 67.50 C 0.00 0.00 0.00 0.95 -0.09 52 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 0.73 -0.08 52 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.56 -0.07 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.21 -0.23 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.48 -0.21 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.80 -0.17 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.02 -0.26 55 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 11.43 -0.18 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.78 -0.19 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.17 -0.19 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.51 -0.26 54 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 8.97 -0.24 54 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 8.32 -0.35 52 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 7.86 -0.33 53 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 7.39 -0.32 53 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 6.95 -0.31 53 0 106 0
30DEC26 50.00 C 0.00 0.00 0.00 6.53 -0.30 53 0 173 0
30DEC26 52.50 C 0.00 0.00 0.00 5.58 -0.26 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.78 -0.25 53 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 4.09 -0.22 53 0 504 0
30DEC26 60.00 C 0.00 0.00 0.00 3.47 -0.18 53 0 604 0
30DEC26 62.50 C 0.00 0.00 0.00 2.92 -0.17 53 0 938 0
30DEC26 65.00 C 0.00 0.00 0.00 2.46 -0.15 53 0 687 0
30DEC26 67.50 C 0.00 0.00 0.00 2.07 -0.13 53 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.73 -0.12 53 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.45 -0.10 53 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.22 -0.08 53 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 1.02 -0.04 53 0 233 0
30DEC26 80.00 C 1.13 1.13 1.13 0.85 -0.07 53 10 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.69 -0.06 52 0 498 0
30DEC26 85.00 C 0.00 0.00 0.00 0.59 -0.03 52 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.50 -0.04 53 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.42 -0.03 53 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.35 -0.03 53 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.29 -0.03 53 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.24 -0.02 52 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 0.20 -0.02 52 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 15.44 -0.23 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.77 -0.21 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.13 -0.16 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.48 -0.22 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.84 -0.26 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.26 -0.25 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.69 -0.24 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.15 -0.24 53 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 10.63 -0.23 53 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 10.19 -0.17 53 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 9.59 -0.26 52 0 40 0
30MAR27 48.00 C 0.00 0.00 0.00 9.09 -0.38 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.71 -0.30 52 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 8.30 -0.29 52 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 7.35 -0.29 52 0 5,571 0
30MAR27 55.00 C 0.00 0.00 0.00 6.52 -0.27 52 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.78 -0.24 52 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 5.10 -0.28 52 0 78 0
30MAR27 62.50 C 0.00 0.00 0.00 4.51 -0.24 52 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 3.98 -0.21 52 0 334 0
30MAR27 67.50 C 0.00 0.00 0.00 3.50 -0.20 52 0 478 0
30MAR27 70.00 C 0.00 0.00 0.00 3.08 -0.18 52 0 215 0
30MAR27 72.50 C 0.00 0.00 0.00 2.71 -0.17 52 0 304 0
30MAR27 75.00 C 0.00 0.00 0.00 2.38 -0.16 52 0 572 0
30MAR27 77.50 C 0.00 0.00 0.00 2.04 -0.20 52 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 1.79 -0.13 52 0 101 0
30MAR27 82.50 C 0.00 0.00 0.00 1.58 -0.11 52 0 290 0
30MAR27 85.00 C 0.00 0.00 0.00 1.39 -0.10 52 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.26 -0.06 52 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.11 -0.09 52 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.98 -0.08 52 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.84 -0.09 52 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.74 -0.06 52 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.67 -0.04 52 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 16.19 -0.61 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.58 -0.58 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.00 -0.54 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.43 -0.56 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.88 -0.37 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.54 -0.17 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.08 -0.11 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.55 -0.24 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.07 -0.19 53 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 11.60 -0.17 53 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 11.13 +0.02 53 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 10.69 -0.33 53 0 75 0
29JUN27 49.00 C 0.00 0.00 0.00 10.26 -0.31 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.86 -0.30 52 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 8.93 -0.29 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.08 -0.27 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 7.30 -0.28 52 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 6.65 -0.25 53 0 26 0
29JUN27 62.50 C 0.00 0.00 0.00 6.05 -0.23 53 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 5.47 -0.21 53 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.94 -0.20 52 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 4.47 -0.19 52 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 4.04 -0.18 52 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.66 -0.16 52 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 3.31 -0.15 52 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 3.00 -0.14 52 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.71 -0.13 52 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.46 -0.12 52 0 93 0
TOTAL CALL 1,363 80,103 +619
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 45 0
24JUL26 44.00 P 0.10 0.10 0.10 0.03 -0.01 59 15 35 +15
24JUL26 45.00 P 0.14 0.19 0.14 0.08 -0.02 58 90 106 +89
24JUL26 46.00 P 0.34 0.34 0.27 0.19 -0.02 58 29 106 -16
24JUL26 47.00 P 0.58 0.59 0.38 0.40 -0.01 58 45 329 0
24JUL26 48.00 P 0.95 0.95 0.70 0.72 +0.02 57 1,011 1,096 +1,011
24JUL26 49.00 P 0.00 0.00 0.00 1.18 +0.09 56 0 125 0
24JUL26 50.00 P 0.00 0.00 0.00 1.89 +0.21 60 0 78 0
24JUL26 52.50 P 0.00 0.00 0.00 3.94 +0.35 58 0 22 0
24JUL26 55.00 P 0.00 0.00 0.00 6.36 +0.45 0 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 8.86 +0.48 0 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 11.36 +0.40 0 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 13.86 +0.40 0 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 16.36 +0.48 0 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 18.86 +0.48 0 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 21.36 +0.48 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 23.86 +0.41 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 241 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 187 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 0.03 0.00 54 0 75 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 386 0
30JUL26 43.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 598 0
30JUL26 44.00 P 0.31 0.31 0.31 0.19 -0.01 51 30 375 -15
30JUL26 45.00 P 0.35 0.35 0.29 0.33 -0.01 51 105 378 +105
30JUL26 46.00 P 0.45 0.46 0.45 0.55 +0.03 51 35 296 -35
30JUL26 47.00 P 0.86 0.86 0.86 0.86 +0.08 51 7 495 0
30JUL26 48.00 P 1.03 1.03 1.03 1.20 +0.07 49 15 1,351 -15
30JUL26 49.00 P 0.00 0.00 0.00 1.69 +0.09 49 0 1,138 0
30JUL26 50.00 P 2.32 2.32 2.32 2.32 +0.20 50 15 546 -15
30JUL26 52.50 P 0.00 0.00 0.00 4.21 +0.29 51 0 763 0
30JUL26 55.00 P 0.00 0.00 0.00 6.45 +0.39 51 0 1,003 0
30JUL26 57.50 P 0.00 0.00 0.00 8.87 +0.45 50 0 2,031 0
30JUL26 60.00 P 0.00 0.00 0.00 11.36 +0.37 0 0 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 13.86 +0.40 0 0 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 16.36 +0.42 0 0 268 -25
30JUL26 67.50 P 0.00 0.00 0.00 18.86 +0.46 0 0 78 -22
30JUL26 70.00 P 0.00 0.00 0.00 21.36 +0.48 0 0 150 0
30JUL26 72.50 P 0.00 0.00 0.00 23.86 +0.41 0 0 244 0
30JUL26 75.00 P 0.00 0.00 0.00 26.36 +0.48 0 0 131 0
30JUL26 77.50 P 0.00 0.00 0.00 28.86 +0.48 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 31.36 +0.48 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 33.86 +0.48 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 36.36 +0.48 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 38.86 +0.48 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 41.36 +0.42 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 43.86 +0.48 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 46.36 +0.47 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 48.86 +0.48 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 51.36 +0.47 0 0 0 0
31JUL26 40.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
31JUL26 41.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 0.07 0.00 52 0 5 0
31JUL26 43.00 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
31JUL26 44.00 P 0.35 0.35 0.35 0.23 +0.01 51 15 15 +15
31JUL26 45.00 P 0.52 0.52 0.52 0.39 +0.02 51 15 15 +15
31JUL26 46.00 P 0.65 0.65 0.65 0.61 +0.03 51 15 15 0
31JUL26 47.00 P 0.00 0.00 0.00 0.89 +0.05 50 0 15 0
31JUL26 48.00 P 1.35 1.35 1.35 1.28 +0.09 49 15 30 0
31JUL26 49.00 P 0.00 0.00 0.00 1.79 +0.16 50 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 2.44 +0.23 51 0 0 0
31JUL26 52.50 P 0.00 0.00 0.00 4.27 +0.31 51 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 6.48 +0.40 51 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 8.88 +0.45 51 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 11.36 +0.37 0 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 13.86 +0.40 0 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 16.36 +0.42 0 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 18.86 +0.46 0 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 21.36 +0.46 0 0 0 0
28AUG26 37.00 P 0.26 0.26 0.26 0.20 +0.03 55 5 225 +5
28AUG26 38.00 P 0.00 0.00 0.00 0.28 +0.03 55 0 98 0
28AUG26 39.00 P 0.50 0.50 0.44 0.39 +0.03 55 65 306 +50
28AUG26 40.00 P 0.00 0.00 0.00 0.53 +0.05 55 0 415 0
28AUG26 41.00 P 0.00 0.00 0.00 0.70 +0.06 55 0 315 0
28AUG26 42.00 P 0.96 0.96 0.96 0.89 +0.05 55 83 1,315 +83
28AUG26 43.00 P 1.10 1.10 1.10 1.10 +0.03 54 8 265 +8
28AUG26 44.00 P 0.00 0.00 0.00 1.38 +0.05 54 0 180 0
28AUG26 45.00 P 0.00 0.00 0.00 1.70 +0.10 53 0 193 0
28AUG26 46.00 P 0.00 0.00 0.00 2.08 +0.12 53 0 323 0
28AUG26 47.00 P 0.00 0.00 0.00 2.49 +0.13 53 0 602 0
28AUG26 48.00 P 3.15 3.15 3.15 2.97 +0.17 53 29 284 +29
28AUG26 49.00 P 0.00 0.00 0.00 3.50 +0.20 53 0 921 0
28AUG26 50.00 P 0.00 0.00 0.00 4.08 +0.21 54 0 377 0
28AUG26 52.50 P 0.00 0.00 0.00 5.73 +0.25 54 0 345 0
28AUG26 55.00 P 0.00 0.00 0.00 7.58 +0.33 54 0 472 0
28AUG26 57.50 P 0.00 0.00 0.00 9.68 +0.30 56 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 11.70 +0.12 51 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 14.10 +0.26 55 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 16.47 +0.35 54 0 438 0
28AUG26 67.50 P 0.00 0.00 0.00 18.87 +0.30 50 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 21.37 +0.38 55 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 23.86 +0.40 0 0 777 0
28AUG26 75.00 P 0.00 0.00 0.00 26.36 +0.43 0 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 28.86 +0.43 0 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 31.36 +0.43 0 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 33.86 +0.43 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 36.36 +0.43 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 38.86 +0.43 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 41.36 +0.42 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 43.86 +0.43 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 46.36 +0.43 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 48.86 +0.43 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 51.36 +0.43 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.57 +0.03 53 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 0.73 +0.05 53 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 0.92 +0.05 53 0 475 0
29SEP26 40.00 P 0.00 0.00 0.00 1.13 +0.05 53 0 328 0
29SEP26 41.00 P 0.00 0.00 0.00 1.38 +0.06 53 0 235 0
29SEP26 42.00 P 1.67 1.67 1.67 1.64 +0.07 53 100 349 +100
29SEP26 43.00 P 0.00 0.00 0.00 1.94 +0.09 53 0 64 0
29SEP26 44.00 P 0.00 0.00 0.00 2.27 +0.09 53 0 55 0
29SEP26 45.00 P 0.00 0.00 0.00 2.65 +0.11 52 0 126 0
29SEP26 46.00 P 0.00 0.00 0.00 3.06 +0.12 52 0 365 0
29SEP26 47.00 P 0.00 0.00 0.00 3.52 +0.15 52 0 248 0
29SEP26 48.00 P 4.05 4.13 4.04 4.01 +0.16 52 1,000 1,319 +985
29SEP26 49.00 P 0.00 0.00 0.00 4.55 +0.18 52 0 5,945 0
29SEP26 50.00 P 0.00 0.00 0.00 5.12 +0.21 52 0 453 0
29SEP26 52.50 P 6.52 6.52 6.52 6.74 +0.25 53 15 747 -15
29SEP26 55.00 P 0.00 0.00 0.00 8.46 +0.16 53 0 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 10.37 +0.15 53 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 12.51 +0.28 54 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.67 +0.26 55 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 16.94 +0.31 55 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 18.97 +0.05 47 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 21.51 +0.30 53 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 23.94 +0.32 53 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 26.39 +0.34 53 0 510 0
29SEP26 77.50 P 0.00 0.00 0.00 28.86 +0.37 0 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 31.36 +0.40 0 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 33.86 +0.43 0 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 36.36 +0.43 0 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 38.86 +0.43 0 0 141 0
29SEP26 90.00 P 0.00 0.00 0.00 41.36 +0.42 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.86 +0.43 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 46.36 +0.43 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 48.86 +0.43 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 51.36 +0.43 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 53.86 +0.48 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 56.36 +0.47 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.86 +0.48 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.36 +0.48 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.86 +0.48 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.36 +0.48 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.86 +0.48 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 71.36 +0.48 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.86 +0.48 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 76.36 +0.48 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.86 +0.48 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.89 +0.03 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.11 +0.06 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.36 +0.06 52 0 200 0
29OCT26 40.00 P 0.00 0.00 0.00 1.64 +0.08 52 0 215 0
29OCT26 41.00 P 0.00 0.00 0.00 1.90 +0.07 52 0 215 0
29OCT26 42.00 P 0.00 0.00 0.00 2.20 +0.08 52 0 281 0
29OCT26 43.00 P 2.60 2.60 2.60 2.54 +0.10 52 15 280 0
29OCT26 44.00 P 2.97 2.98 2.91 2.90 +0.11 51 45 325 0
29OCT26 45.00 P 0.00 0.00 0.00 3.31 +0.13 51 0 115 0
29OCT26 46.00 P 0.00 0.00 0.00 3.74 +0.14 51 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 4.21 +0.15 51 0 26 0
29OCT26 48.00 P 0.00 0.00 0.00 4.72 +0.17 51 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 5.26 +0.19 51 0 10 0
29OCT26 50.00 P 0.00 0.00 0.00 5.83 +0.20 51 0 68 0
29OCT26 52.50 P 0.00 0.00 0.00 7.41 +0.25 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.15 +0.19 52 0 0 0
29OCT26 57.50 P 10.82 10.82 10.82 11.04 +0.70 53 15 148 +15
29OCT26 60.00 P 0.00 0.00 0.00 13.02 +0.26 53 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 15.14 +0.27 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.20 +0.17 52 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.44 +0.19 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.70 +0.19 51 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.02 +0.16 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.77 +0.08 53 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 2.07 +0.09 53 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 2.36 +0.08 53 0 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 2.67 +0.08 53 0 170 0
30DEC26 41.00 P 0.00 0.00 0.00 3.00 +0.04 52 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 3.36 +0.11 52 0 178 0
30DEC26 43.00 P 0.00 0.00 0.00 3.74 +0.11 52 0 557 0
30DEC26 44.00 P 0.00 0.00 0.00 4.16 +0.12 52 0 335 0
30DEC26 45.00 P 0.00 0.00 0.00 4.60 +0.14 52 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 5.06 +0.14 52 0 245 0
30DEC26 47.00 P 0.00 0.00 0.00 5.56 +0.16 52 0 391 0
30DEC26 48.00 P 0.00 0.00 0.00 6.32 +0.40 54 0 399 0
30DEC26 49.00 P 0.00 0.00 0.00 6.63 +0.19 52 0 230 0
30DEC26 50.00 P 0.00 0.00 0.00 7.20 +0.20 52 0 1,297 0
30DEC26 52.50 P 0.00 0.00 0.00 8.80 +0.29 52 0 1,410 0
30DEC26 55.00 P 0.00 0.00 0.00 10.49 +0.26 53 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.28 +0.18 53 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.17 +0.18 53 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 16.10 +0.14 52 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 18.16 +0.16 53 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.28 +0.16 53 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.54 +0.29 54 0 1,346 0
30DEC26 72.50 P 0.00 0.00 0.00 24.65 +0.15 52 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 26.96 +0.20 52 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.33 +0.27 53 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 31.68 +0.30 53 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 34.04 +0.31 52 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 36.42 +0.31 50 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 38.92 +0.37 52 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 41.38 +0.38 52 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.86 +0.34 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.36 +0.36 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.86 +0.37 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 51.36 +0.43 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.75 +0.05 52 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 3.09 +0.07 52 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 3.45 +0.06 52 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.80 +0.08 52 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 4.23 +0.14 52 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 4.63 +0.16 52 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 5.00 +0.11 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.50 +0.17 52 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.92 +0.13 52 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 6.41 +0.15 51 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.97 +0.16 52 0 656 0
30MAR27 48.00 P 0.00 0.00 0.00 7.45 +0.17 51 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 8.01 +0.18 51 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.58 +0.19 51 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.16 +0.21 52 0 9,991 0
30MAR27 55.00 P 11.75 11.75 11.75 11.82 +0.23 52 25 154 +25
30MAR27 57.50 P 0.00 0.00 0.00 13.57 +0.26 52 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.43 +0.30 52 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.24 +0.11 52 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.30 +0.21 52 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.34 +0.24 52 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.43 +0.24 52 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.57 +0.24 52 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.73 +0.20 52 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 29.96 +0.20 52 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.19 +0.19 51 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 34.45 +0.22 51 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 36.79 +0.23 51 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 39.23 +0.34 52 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 41.58 +0.33 51 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 43.95 +0.31 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.38 +0.32 49 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 48.90 +0.41 51 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 51.38 +0.45 52 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 3.66 +0.07 52 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 4.01 +0.08 52 0 69 0
29JUN27 39.00 P 0.00 0.00 0.00 4.39 +0.10 52 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.78 +0.11 52 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 5.19 +0.11 52 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.61 +0.11 51 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 6.06 +0.13 51 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 6.54 +0.13 52 0 40 0
29JUN27 45.00 P 0.00 0.00 0.00 7.02 +0.15 51 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 7.52 +0.15 51 0 16 0
29JUN27 47.00 P 0.00 0.00 0.00 8.05 +0.16 51 0 45 0
29JUN27 48.00 P 0.00 0.00 0.00 8.59 +0.17 51 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 9.15 +0.18 51 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.73 +0.19 51 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 11.26 +0.22 51 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.91 +0.23 51 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 14.63 +0.22 51 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.45 +0.24 51 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.29 +0.15 51 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.22 +0.18 51 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 22.19 +0.17 51 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.23 +0.16 51 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 26.34 +0.20 52 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.51 +0.35 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.68 +0.35 52 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 32.87 +0.36 52 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.12 +0.27 52 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.39 +0.29 52 0 3 0
TOTAL PUT 2,862 95,511 +2,392
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 23.240
30JUL26 7.00 C 0.00 0.00 0.00 16.25 +1.82 277 0 44 0
30JUL26 7.25 C 0.00 0.00 0.00 16.00 +1.82 269 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 15.75 +1.82 260 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 15.50 +1.82 252 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 15.25 +1.81 244 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 15.00 +1.82 236 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 14.75 +1.82 228 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 14.50 +1.82 221 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 14.25 +1.82 214 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 14.00 +1.82 207 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 13.75 +1.82 200 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 13.50 +1.82 193 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 13.25 +1.80 187 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 12.79 +1.86 245 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 12.25 +1.82 162 0 129 0
30JUL26 11.50 C 0.00 0.00 0.00 11.74 +1.81 0 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 11.24 +1.81 0 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 10.75 +1.82 126 0 757 0
30JUL26 13.00 C 9.40 9.40 9.40 10.25 +1.82 114 5 468 0
30JUL26 13.50 C 0.00 0.00 0.00 9.75 +1.82 96 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 9.25 +1.82 0 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 8.79 +1.86 152 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 8.31 +1.88 152 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 7.82 +1.88 146 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 7.25 +1.81 0 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 6.76 +1.81 91 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 6.26 +1.79 83 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 5.77 +1.66 85 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 5.28 +1.80 84 0 344 0
30JUL26 18.50 C 0.00 0.00 0.00 4.81 +1.81 87 0 144 0
30JUL26 19.00 C 0.00 0.00 0.00 4.32 +1.73 81 0 255 0
30JUL26 19.50 C 0.00 0.00 0.00 3.85 +1.64 79 0 314 0
30JUL26 20.00 C 2.40 2.53 2.40 3.40 +1.54 79 4 409 -2
30JUL26 21.00 C 2.06 2.37 2.06 2.56 +1.29 77 16 265 +15
30JUL26 22.00 C 1.00 1.80 1.00 1.83 +1.01 76 181 2,388 -62
30JUL26 23.00 C 0.79 1.27 0.72 1.27 +0.76 78 155 1,030 +59
30JUL26 24.00 C 0.49 0.90 0.49 0.85 +0.55 80 397 2,469 +77
30JUL26 25.00 C 0.38 0.60 0.30 0.53 +0.36 79 257 2,277 +3
30JUL26 26.00 C 0.23 0.42 0.23 0.31 +0.22 79 179 1,282 +21
30JUL26 27.00 C 0.19 0.28 0.19 0.17 +0.12 78 71 2,717 0
30JUL26 28.00 C 0.17 0.17 0.17 0.10 +0.07 80 2 707 +2
30JUL26 29.00 C 0.10 0.13 0.10 0.05 +0.04 79 30 1,741 +15
30JUL26 30.00 C 0.06 0.11 0.06 0.03 +0.02 81 263 770 +187
30JUL26 31.00 C 0.04 0.07 0.04 0.02 +0.01 85 76 674 +6
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 796 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 338 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 403 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 104 0 122 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 111 0 971 0
28AUG26 8.50 C 0.00 0.00 0.00 14.79 +1.86 178 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 14.54 +1.86 173 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 14.29 +1.86 168 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.04 +1.86 164 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 13.79 +1.86 159 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 13.54 +1.86 155 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 13.25 +1.80 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 12.79 +1.86 142 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 12.25 +1.82 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 11.75 +1.82 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.25 +1.81 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 10.76 +1.82 93 0 85 0
28AUG26 13.00 C 0.00 0.00 0.00 10.26 +1.83 87 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 9.77 +1.83 91 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 9.32 +1.87 102 0 97 0
28AUG26 14.50 C 0.00 0.00 0.00 8.79 +1.83 88 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 8.31 +1.88 88 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 7.82 +1.88 84 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 7.29 +1.75 71 0 486 0
28AUG26 16.50 C 0.00 0.00 0.00 6.82 +1.87 73 0 175 0
28AUG26 17.00 C 0.00 0.00 0.00 6.35 +1.83 73 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 5.90 +1.78 73 0 332 0
28AUG26 18.00 C 0.00 0.00 0.00 5.29 +1.55 52 0 418 0
28AUG26 18.50 C 0.00 0.00 0.00 4.89 +1.50 61 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 4.64 +1.59 73 0 750 0
28AUG26 19.50 C 0.00 0.00 0.00 4.26 +1.51 73 0 624 0
28AUG26 20.00 C 0.00 0.00 0.00 3.90 +1.44 73 0 1,138 0
28AUG26 21.00 C 2.95 2.95 2.95 3.20 +1.25 72 10 209 -3
28AUG26 22.00 C 1.99 2.10 1.99 2.64 +1.10 73 7 2,017 -5
28AUG26 23.00 C 1.59 2.20 1.54 2.11 +0.86 71 67 1,654 +17
28AUG26 24.00 C 1.28 1.44 1.28 1.78 +0.81 75 2 1,194 -2
28AUG26 25.00 C 1.07 1.47 1.07 1.42 +0.68 74 26 696 +7
28AUG26 26.00 C 0.00 0.00 0.00 1.13 +0.57 74 0 1,384 0
28AUG26 27.00 C 0.70 0.98 0.70 0.89 +0.47 74 13 1,672 +4
28AUG26 28.00 C 0.65 0.84 0.57 0.69 +0.38 74 161 526 -19
28AUG26 29.00 C 0.51 0.70 0.51 0.53 +0.31 73 499 847 +44
28AUG26 30.00 C 0.44 0.61 0.44 0.41 +0.24 73 28 3,126 +2
28AUG26 31.00 C 0.38 0.48 0.38 0.31 +0.19 73 4 295 +2
28AUG26 32.00 C 0.34 0.45 0.34 0.24 +0.15 74 71 328 +70
28AUG26 33.00 C 0.29 0.37 0.29 0.18 +0.11 73 3 3,150 -1
28AUG26 34.00 C 0.00 0.00 0.00 0.14 +0.09 74 0 267 0
28AUG26 35.00 C 0.00 0.00 0.00 0.10 +0.07 73 0 190 0
28AUG26 36.00 C 0.20 0.24 0.20 0.08 +0.06 74 79 1,131 -60
29SEP26 6.50 C 0.00 0.00 0.00 16.79 +1.86 178 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 16.54 +1.86 172 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 16.25 +1.80 132 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 16.00 +1.79 127 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 15.75 +1.82 122 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 15.50 +1.82 116 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 15.25 +1.81 110 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.00 +1.82 102 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 14.79 +1.86 141 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 14.54 +1.86 137 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 14.29 +1.86 133 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 14.04 +1.86 129 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 13.79 +1.86 125 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 13.54 +1.86 122 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 13.26 +1.81 103 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 12.79 +1.86 112 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 12.25 +1.82 0 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 11.75 +1.81 0 0 5,098 0
29SEP26 12.00 C 0.00 0.00 0.00 11.25 +1.81 0 0 13,725 0
29SEP26 12.50 C 0.00 0.00 0.00 10.76 +1.82 75 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 10.27 +1.82 77 0 8,490 0
29SEP26 13.50 C 0.00 0.00 0.00 9.77 +1.81 72 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 9.32 +1.87 80 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 8.79 +1.81 69 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 8.31 +1.81 69 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 7.85 +1.79 69 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 7.37 +1.82 67 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 6.95 +1.77 68 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 6.35 +1.56 56 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 6.13 +1.68 69 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 5.71 +1.60 68 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 5.33 +1.48 67 0 269 0
29SEP26 19.00 C 0.00 0.00 0.00 4.98 +1.47 67 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 4.64 +1.41 67 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 4.27 +1.30 66 0 515 0
29SEP26 21.00 C 0.00 0.00 0.00 3.71 +1.21 67 0 403 0
29SEP26 22.00 C 2.45 3.06 2.45 3.18 +1.08 67 212 952 +186
29SEP26 23.00 C 2.08 2.70 2.08 2.74 +0.98 68 262 1,099 +82
29SEP26 24.00 C 1.77 2.24 1.77 2.39 +0.90 69 81 810 -15
29SEP26 25.00 C 0.00 0.00 0.00 2.05 +0.81 70 0 1,279 0
29SEP26 26.00 C 0.00 0.00 0.00 1.73 +0.69 70 0 2,907 0
29SEP26 27.00 C 0.00 0.00 0.00 1.46 +0.61 70 0 1,062 0
29SEP26 28.00 C 1.21 1.21 1.21 1.22 +0.53 69 1 2,418 -1
29SEP26 29.00 C 0.85 0.86 0.85 1.02 +0.46 69 30 524 +30
29SEP26 30.00 C 1.01 1.01 1.01 0.85 +0.40 69 3 940 +3
29SEP26 31.00 C 0.00 0.00 0.00 0.70 +0.33 69 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.59 +0.30 69 0 203 0
29SEP26 33.00 C 0.00 0.00 0.00 0.48 +0.24 69 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.40 +0.21 69 0 545 0
29SEP26 35.00 C 0.00 0.00 0.00 0.33 +0.17 69 0 441 0
29SEP26 36.00 C 0.00 0.00 0.00 0.27 +0.15 69 0 901 0
29OCT26 15.50 C 0.00 0.00 0.00 7.94 +1.78 65 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.49 +1.72 63 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 7.08 +1.71 63 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.68 +1.65 63 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.30 +1.60 63 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.02 +1.62 66 0 76 0
29OCT26 18.50 C 0.00 0.00 0.00 5.58 +1.48 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.25 +1.43 63 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.93 +1.38 63 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 4.58 +1.27 62 0 57 0
29OCT26 21.00 C 0.00 0.00 0.00 4.01 +1.17 62 0 51 0
29OCT26 22.00 C 3.26 3.26 3.26 3.48 +1.03 62 3 168 +3
29OCT26 23.00 C 0.00 0.00 0.00 3.09 +1.00 64 0 219 0
29OCT26 24.00 C 0.00 0.00 0.00 2.71 +0.93 64 0 450 0
29OCT26 25.00 C 2.15 2.36 2.05 2.36 +0.81 64 39 410 +33
29OCT26 26.00 C 1.64 1.64 1.64 2.09 +0.73 66 1 170 -1
29OCT26 27.00 C 0.00 0.00 0.00 1.81 +0.65 65 0 178 0
29OCT26 28.00 C 0.00 0.00 0.00 1.55 +0.58 65 0 18 0
29OCT26 29.00 C 1.44 1.44 1.44 1.34 +0.52 65 1 1 0
29OCT26 30.00 C 0.00 0.00 0.00 1.14 +0.45 65 0 9 0
29OCT26 31.00 C 0.00 0.00 0.00 0.98 +0.40 65 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.83 +0.35 65 0 13 0
29OCT26 33.00 C 0.00 0.00 0.00 0.72 +0.31 65 0 25 0
30DEC26 6.50 C 0.00 0.00 0.00 16.79 +1.86 121 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 16.54 +1.86 117 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 16.28 +1.83 111 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 16.02 +1.81 106 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 15.77 +1.84 102 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 15.52 +1.84 99 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 15.27 +1.83 96 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 15.02 +1.84 93 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 14.79 +1.86 95 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 14.54 +1.84 92 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 14.29 +1.86 89 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 14.04 +1.86 87 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 13.79 +1.86 84 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 13.54 +1.86 82 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 13.27 +1.82 76 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 12.79 +1.85 75 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 12.27 +1.83 67 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 11.77 +1.81 63 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 11.27 +1.78 59 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 10.79 +1.75 59 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 10.27 +1.81 52 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 9.79 +1.75 52 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 9.41 +1.78 58 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 8.99 +1.78 58 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 8.58 +1.74 58 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 8.18 +1.71 59 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 7.79 +1.68 58 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 7.29 +1.51 55 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 7.04 +1.57 58 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.69 +1.52 58 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 6.21 +1.34 55 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 6.03 +1.42 58 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.72 +1.38 58 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 5.38 +1.30 58 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 5.10 +1.25 58 0 348 0
30DEC26 21.00 C 4.20 4.20 4.20 4.57 +1.17 58 5 58 0
30DEC26 22.00 C 0.00 0.00 0.00 4.10 +1.08 58 0 268 0
30DEC26 23.00 C 3.72 3.72 3.72 3.65 +0.98 58 55 317 +20
30DEC26 24.00 C 0.00 0.00 0.00 3.22 +0.87 58 0 5,965 0
30DEC26 25.00 C 0.00 0.00 0.00 2.98 +0.90 60 2,000 257 -2,000
30DEC26 26.00 C 2.40 2.46 2.40 2.71 +0.85 61 2 562 -2
30DEC26 27.00 C 0.00 0.00 0.00 2.39 +0.72 61 0 2,804 0
30DEC26 28.00 C 0.00 0.00 0.00 2.14 +0.68 61 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 1.88 +0.59 60 0 299 0
30DEC26 30.00 C 0.00 0.00 0.00 1.68 +0.54 60 0 863 0
30DEC26 31.00 C 0.00 0.00 0.00 1.48 +0.48 60 0 30 0
30DEC26 32.00 C 0.00 0.00 0.00 1.31 +0.44 60 0 1,742 0
30DEC26 33.00 C 0.00 0.00 0.00 1.16 +0.39 60 0 361 0
30DEC26 34.00 C 0.00 0.00 0.00 1.02 +0.36 60 0 353 0
30DEC26 35.00 C 0.00 0.00 0.00 0.91 +0.33 60 0 344 0
30DEC26 36.00 C 1.00 1.00 1.00 0.80 +0.29 60 13 913 +13
30MAR27 6.50 C 0.00 0.00 0.00 16.79 +1.86 97 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 16.54 +1.85 94 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 16.28 +1.83 89 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 16.02 +1.81 85 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 15.77 +1.84 82 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 15.52 +1.83 79 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 15.27 +1.83 77 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.02 +1.83 75 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 14.79 +1.86 75 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.54 +1.84 73 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 14.29 +1.86 70 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.04 +1.86 68 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 13.79 +1.86 66 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 13.54 +1.86 64 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 13.27 +1.82 60 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 12.79 +1.85 58 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 12.32 +1.87 57 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 11.87 +1.85 57 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 11.31 +1.71 50 0 173 0
30MAR27 12.50 C 10.29 10.29 10.29 10.88 +1.70 51 5 301 0
30MAR27 13.00 C 0.00 0.00 0.00 10.45 +1.71 51 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 10.13 +1.74 55 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 9.72 +1.75 55 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 9.33 +1.68 55 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 8.95 +1.70 55 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 8.55 +1.65 54 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 8.22 +1.65 55 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 7.89 +1.62 55 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 7.54 +1.57 55 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 7.22 +1.52 55 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 6.91 +1.49 55 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 6.61 +1.45 55 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 6.28 +1.37 55 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 6.05 +1.38 55 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 5.74 +1.29 55 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 5.25 +1.24 55 0 61 0
30MAR27 22.00 C 0.00 0.00 0.00 4.80 +1.16 55 0 108 0
30MAR27 23.00 C 4.35 4.45 4.35 4.54 +1.19 58 56 200 -1
30MAR27 24.00 C 0.00 0.00 0.00 4.04 +1.05 56 0 167 0
30MAR27 25.00 C 0.00 0.00 0.00 3.74 +1.01 57 0 89 0
30MAR27 26.00 C 0.00 0.00 0.00 3.44 +0.93 58 0 183 0
30MAR27 27.00 C 0.00 0.00 0.00 3.16 +0.86 58 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 2.91 +0.84 58 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 2.66 +0.78 58 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 2.42 +0.73 58 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 2.20 +0.68 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.02 +0.64 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.83 +0.59 58 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 1.66 +0.55 58 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.52 +0.51 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.39 +0.48 58 0 451 0
29JUN27 15.00 C 0.00 0.00 0.00 9.26 +1.66 52 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 9.00 +1.67 54 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.67 +1.65 54 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 8.34 +1.57 54 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 8.03 +1.59 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.72 +1.55 54 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 7.43 +1.50 54 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 7.11 +1.45 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.83 +1.41 53 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 6.57 +1.37 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.32 +1.33 54 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 5.85 +1.29 54 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 5.43 +1.23 54 0 30 0
29JUN27 23.00 C 4.70 4.70 4.70 5.08 +1.15 55 55 247 +55
29JUN27 24.00 C 0.00 0.00 0.00 4.68 +1.15 55 0 630 0
29JUN27 25.00 C 0.00 0.00 0.00 4.42 +1.18 56 2,600 3,200 +2,600
29JUN27 26.00 C 0.00 0.00 0.00 4.13 +1.06 56 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 3.84 +0.95 56 0 265 0
29JUN27 28.00 C 0.00 0.00 0.00 3.55 +0.89 56 0 80 0
29JUN27 29.00 C 2.98 2.98 2.98 3.28 +0.86 56 10 136 +10
29JUN27 30.00 C 3.00 3.00 3.00 3.05 +0.81 56 1 46 +1
29JUN27 31.00 C 0.00 0.00 0.00 2.81 +0.76 56 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.59 +0.72 56 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 2.41 +0.68 56 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 2.23 +0.64 56 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 2.06 +0.60 56 0 190 0
29JUN27 36.00 C 1.98 1.98 1.98 1.91 +0.58 56 2 213 -2
TOTAL CALL 8,043 185,394 +1,391
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 300 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 292 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 283 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 276 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 268 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 253 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 246 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 240 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 233 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 227 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 221 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 215 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 203 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 192 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 181 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 171 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 162 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 152 0 160 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 143 0 284 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 134 0 603 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 126 0 229 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 117 0 170 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 125 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 178 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.01 94 0 192 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 -0.03 87 0 498 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.05 79 0 1,238 0
30JUL26 18.00 P 0.04 0.04 0.04 0.02 -0.08 80 1 659 0
30JUL26 18.50 P 0.08 0.08 0.08 0.04 -0.12 82 3 365 0
30JUL26 19.00 P 0.14 0.14 0.08 0.06 -0.18 80 2 1,217 +2
30JUL26 19.50 P 0.19 0.19 0.14 0.09 -0.26 78 12 214 +4
30JUL26 20.00 P 0.32 0.34 0.15 0.14 -0.36 78 53 798 +11
30JUL26 21.00 P 0.60 0.75 0.29 0.30 -0.58 77 249 852 +152
30JUL26 22.00 P 1.05 1.05 0.58 0.58 -0.87 77 173 3,051 +106
30JUL26 23.00 P 1.55 1.55 0.96 1.01 -1.13 78 168 1,701 +109
30JUL26 24.00 P 2.12 2.12 1.60 1.59 -1.36 79 104 2,302 +71
30JUL26 25.00 P 2.73 2.95 2.55 2.28 -1.56 80 37 1,379 +25
30JUL26 26.00 P 0.00 0.00 0.00 3.05 -1.58 78 0 1,192 0
30JUL26 27.00 P 0.00 0.00 0.00 3.98 -1.80 86 0 239 0
30JUL26 28.00 P 0.00 0.00 0.00 4.98 -1.75 100 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 5.88 -1.84 98 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 6.80 -1.96 90 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 7.84 -1.79 110 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 8.85 -1.73 122 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.81 -1.91 120 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.80 -1.78 124 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.78 -1.94 122 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.80 -1.89 140 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 -0.01 77 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 -0.02 74 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 -0.03 74 0 216 0
28AUG26 14.50 P 0.00 0.00 0.00 0.05 -0.04 75 0 237 0
28AUG26 15.00 P 0.00 0.00 0.00 0.07 -0.06 75 0 232 0
28AUG26 15.50 P 0.12 0.12 0.12 0.09 -0.08 73 7 1,135 0
28AUG26 16.00 P 0.00 0.00 0.00 0.13 -0.10 74 0 176 0
28AUG26 16.50 P 0.00 0.00 0.00 0.17 -0.15 73 0 329 0
28AUG26 17.00 P 0.00 0.00 0.00 0.22 -0.19 72 0 1,239 0
28AUG26 17.50 P 0.00 0.00 0.00 0.28 -0.24 72 0 754 0
28AUG26 18.00 P 0.00 0.00 0.00 0.36 -0.29 72 0 1,987 0
28AUG26 18.50 P 0.61 0.61 0.61 0.46 -0.34 72 1 717 0
28AUG26 19.00 P 0.58 0.58 0.58 0.57 -0.40 72 5 711 -5
28AUG26 19.50 P 0.75 0.75 0.73 0.70 -0.49 72 3 647 +1
28AUG26 20.00 P 1.25 1.25 0.86 0.86 -0.54 72 10 470 +2
28AUG26 21.00 P 1.57 1.57 1.21 1.23 -0.68 73 50 995 +30
28AUG26 22.00 P 2.00 2.00 1.77 1.66 -0.84 73 32 1,493 +31
28AUG26 23.00 P 2.50 2.50 2.50 2.21 -0.96 74 15 850 0
28AUG26 24.00 P 2.85 2.85 2.85 2.81 -1.10 75 2 747 +1
28AUG26 25.00 P 0.00 0.00 0.00 3.51 -1.20 76 0 651 0
28AUG26 26.00 P 0.00 0.00 0.00 4.23 -1.33 77 0 782 0
28AUG26 27.00 P 0.00 0.00 0.00 4.99 -1.46 77 0 380 0
28AUG26 28.00 P 6.81 6.81 6.81 5.87 -1.50 80 1 236 +1
28AUG26 29.00 P 0.00 0.00 0.00 6.74 -1.58 82 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 7.65 -1.64 85 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 8.52 -1.68 84 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.44 -1.81 85 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 10.38 -1.74 86 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.32 -1.84 87 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.28 -1.82 88 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.25 -1.87 90 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 113 0 78 0
29SEP26 6.75 P 0.01 0.01 0.01 0.01 0.00 110 32 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 107 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 104 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 101 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 9,592 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.02 70 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.02 69 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.04 69 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.04 69 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.05 70 0 360 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.08 68 0 998 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.10 69 0 152 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 -0.12 69 0 2,407 0
29SEP26 15.50 P 0.26 0.27 0.26 0.24 -0.15 68 28 457 0
29SEP26 16.00 P 0.00 0.00 0.00 0.31 -0.17 68 0 120 0
29SEP26 16.50 P 0.00 0.00 0.00 0.39 -0.20 68 0 49 0
29SEP26 17.00 P 0.00 0.00 0.00 0.47 -0.25 68 0 330 0
29SEP26 17.50 P 0.00 0.00 0.00 0.58 -0.28 68 0 387 0
29SEP26 18.00 P 0.00 0.00 0.00 0.69 -0.33 68 0 3,707 0
29SEP26 18.50 P 0.00 0.00 0.00 0.82 -0.38 67 0 473 0
29SEP26 19.00 P 1.21 1.21 0.96 0.96 -0.45 67 3 617 0
29SEP26 19.50 P 1.43 1.43 1.14 1.14 -0.47 68 44 392 +44
29SEP26 20.00 P 1.45 1.45 1.37 1.30 -0.57 67 34 1,544 +22
29SEP26 21.00 P 1.92 1.92 1.92 1.72 -0.71 68 5 723 0
29SEP26 22.00 P 2.66 2.74 2.23 2.22 -0.81 69 270 1,820 +96
29SEP26 23.00 P 0.00 0.00 0.00 2.76 -0.95 69 0 891 0
29SEP26 24.00 P 0.00 0.00 0.00 3.35 -1.07 69 0 977 0
29SEP26 25.00 P 0.00 0.00 0.00 4.06 -1.11 71 0 1,107 0
29SEP26 26.00 P 0.00 0.00 0.00 4.69 -1.29 70 0 811 0
29SEP26 27.00 P 0.00 0.00 0.00 5.52 -1.30 72 0 387 0
29SEP26 28.00 P 0.00 0.00 0.00 6.32 -1.37 73 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 7.16 -1.44 74 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 8.03 -1.49 76 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 8.71 -1.75 71 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 9.79 -1.50 78 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 10.67 -1.60 78 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.59 -1.63 79 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.52 -1.75 80 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.46 -1.72 80 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.36 -0.20 64 0 18 0
29OCT26 16.00 P 0.00 0.00 0.00 0.45 -0.22 64 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.54 -0.26 64 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.65 -0.29 64 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.76 -0.35 64 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.90 -0.39 64 0 48 0
29OCT26 18.50 P 0.00 0.00 0.00 1.04 -0.44 63 0 93 0
29OCT26 19.00 P 1.32 1.32 1.32 1.20 -0.49 63 2 73 -2
29OCT26 19.50 P 1.49 1.49 1.49 1.38 -0.55 63 2 160 +2
29OCT26 20.00 P 1.64 1.64 1.60 1.58 -0.60 64 90 499 +30
29OCT26 21.00 P 0.00 0.00 0.00 2.00 -0.72 63 0 317 0
29OCT26 22.00 P 0.00 0.00 0.00 2.49 -0.83 64 0 1,037 0
29OCT26 23.00 P 0.00 0.00 0.00 3.08 -0.90 65 0 102 0
29OCT26 24.00 P 0.00 0.00 0.00 3.67 -1.03 65 0 20 0
29OCT26 25.00 P 0.00 0.00 0.00 4.36 -1.09 66 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 5.00 -1.25 65 0 70 0
29OCT26 27.00 P 0.00 0.00 0.00 5.80 -1.27 67 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.58 -1.34 68 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.43 -1.32 70 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.22 -1.48 69 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.08 -1.54 70 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.95 -1.59 71 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.84 -1.56 71 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 171 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 58 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.03 55 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.03 58 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.03 59 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.03 60 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.04 61 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.05 60 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 -0.06 60 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.08 60 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 -0.10 60 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 -0.12 60 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 -0.15 60 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 -0.17 60 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 -0.20 60 0 175 0
30DEC26 15.00 P 0.65 0.65 0.65 0.53 -0.23 60 40 128 +25
30DEC26 15.50 P 0.00 0.00 0.00 0.63 -0.26 60 0 1,056 0
30DEC26 16.00 P 0.00 0.00 0.00 0.74 -0.30 60 0 302 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 -0.34 60 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 1.01 -0.36 60 0 3,156 0
30DEC26 17.50 P 0.00 0.00 0.00 1.16 -0.39 60 0 191 0
30DEC26 18.00 P 1.42 1.42 1.42 1.31 -0.45 60 2 140 0
30DEC26 18.50 P 0.00 0.00 0.00 1.49 -0.48 60 0 222 0
30DEC26 19.00 P 1.98 1.98 1.98 1.69 -0.51 61 1 348 0
30DEC26 19.50 P 0.00 0.00 0.00 1.88 -0.57 61 0 215 0
30DEC26 20.00 P 0.00 0.00 0.00 2.10 -0.61 61 0 180 0
30DEC26 21.00 P 0.00 0.00 0.00 2.53 -0.73 60 0 239 0
30DEC26 22.00 P 0.00 0.00 0.00 3.09 -0.78 61 0 319 0
30DEC26 23.00 P 0.00 0.00 0.00 3.60 -0.92 61 0 515 0
30DEC26 24.00 P 0.00 0.00 0.00 4.26 -0.96 62 0 549 0
30DEC26 25.00 P 0.00 0.00 0.00 4.90 -1.03 62 2,300 417 -2,300
30DEC26 26.00 P 0.00 0.00 0.00 5.60 -1.10 62 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 6.31 -1.17 63 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 7.07 -1.24 63 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 7.85 -1.30 63 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 8.67 -1.36 64 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 9.50 -1.40 65 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.36 -1.45 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.24 -1.50 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.13 -1.50 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.03 -1.52 68 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.93 -1.55 68 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 -0.02 52 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 -0.02 56 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.02 57 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.02 58 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.02 57 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.03 57 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.03 57 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.03 58 0 149 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 -0.04 57 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.05 58 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.06 58 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 -0.08 58 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.30 -0.09 58 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.37 -0.11 58 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.44 -0.13 58 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.54 -0.15 58 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.63 -0.18 58 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.74 -0.19 58 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.86 -0.21 58 0 71 0
30MAR27 15.50 P 0.00 0.00 0.00 0.98 -0.23 58 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.11 -0.26 57 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 1.24 -0.30 57 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.42 -0.37 57 0 118 0
30MAR27 17.50 P 1.63 1.63 1.63 1.59 -0.39 57 70 185 +70
30MAR27 18.00 P 1.95 1.95 1.95 1.78 -0.42 57 1 131 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.96 -0.47 57 0 3,136 0
30MAR27 19.00 P 0.00 0.00 0.00 2.16 -0.52 57 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 2.39 -0.55 57 0 245 0
30MAR27 20.00 P 0.00 0.00 0.00 2.61 -0.60 57 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 3.10 -0.68 57 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 3.64 -0.76 58 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 4.23 -0.80 58 0 272 0
30MAR27 24.00 P 0.00 0.00 0.00 4.84 -0.88 58 0 522 0
30MAR27 25.00 P 0.00 0.00 0.00 5.48 -0.90 58 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 6.22 -0.96 59 0 516 0
30MAR27 27.00 P 0.00 0.00 0.00 6.95 -1.00 60 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 7.68 -1.06 60 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 8.45 -1.12 60 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 9.23 -1.18 61 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 10.04 -1.23 61 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 10.88 -1.28 62 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.72 -1.33 62 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.59 -1.37 63 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.48 -1.41 64 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.35 -1.44 64 0 0 0
29JUN27 15.00 P 1.14 1.14 1.14 1.12 -0.24 56 1 402 0
29JUN27 15.50 P 1.29 1.29 1.29 1.28 -0.29 56 70 71 -17
29JUN27 16.00 P 1.53 1.53 1.53 1.43 -0.32 56 30 39 +27
29JUN27 16.50 P 0.00 0.00 0.00 1.59 -0.35 56 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.77 -0.32 55 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.96 -0.38 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.11 -0.46 55 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 2.34 -0.47 55 0 70 0
29JUN27 19.00 P 0.00 0.00 0.00 2.56 -0.51 55 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 2.72 -0.60 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.02 -0.59 55 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 3.56 -0.64 56 0 4,080 0
29JUN27 22.00 P 0.00 0.00 0.00 4.10 -0.71 56 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.68 -0.78 56 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 5.30 -0.87 56 0 545 0
29JUN27 25.00 P 6.30 6.30 6.30 5.97 -0.91 57 3,410 4,030 +3,400
29JUN27 26.00 P 0.00 0.00 0.00 6.70 -0.90 57 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 7.43 -0.94 58 0 460 0
29JUN27 28.00 P 0.00 0.00 0.00 8.12 -0.97 58 0 373 0
29JUN27 29.00 P 0.00 0.00 0.00 8.90 -1.04 58 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 9.68 -1.10 59 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 10.47 -1.16 59 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.27 -1.21 59 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.12 -1.24 60 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.96 -1.29 60 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.81 -1.34 60 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.70 -1.35 61 0 0 0
TOTAL PUT 7,363 157,457 +1,939
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$ 14.850
30JUL26 10.00 C 0.00 0.00 0.00 4.94 -0.06 163 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.44 -0.06 146 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.93 -0.06 126 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.45 -0.05 117 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.94 -0.06 99 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.43 -0.07 81 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.92 -0.08 64 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.38 -0.14 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.93 -0.14 37 0 222 0
30JUL26 14.50 C 0.63 0.63 0.56 0.55 -0.14 36 5 474 +3
30JUL26 15.00 C 0.33 0.34 0.31 0.28 -0.09 36 120 1,200 +30
30JUL26 15.50 C 0.15 0.15 0.13 0.13 -0.06 38 61 777 +59
30JUL26 16.00 C 0.06 0.06 0.06 0.05 -0.04 38 20 1,165 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 528 0
30JUL26 17.00 C 0.01 0.01 0.01 0.01 -0.01 43 19 605 +19
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 727 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 511 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 349 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 126 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 136 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 144 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 175 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 189 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 4.94 -0.08 74 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.44 -0.09 66 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.01 -0.02 71 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.48 -0.02 58 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.96 -0.05 47 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.50 -0.04 45 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.07 -0.09 44 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.68 -0.08 43 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.29 -0.11 41 0 233 0
28AUG26 14.50 C 0.00 0.00 0.00 0.96 -0.09 39 0 492 0
28AUG26 15.00 C 0.74 0.75 0.72 0.71 -0.09 39 92 492 +28
28AUG26 15.50 C 0.52 0.52 0.52 0.52 -0.07 40 30 432 0
28AUG26 16.00 C 0.41 0.41 0.41 0.37 -0.05 40 100 371 0
28AUG26 16.50 C 0.00 0.00 0.00 0.25 -0.05 40 0 425 0
28AUG26 17.00 C 0.00 0.00 0.00 0.17 -0.04 40 0 393 0
28AUG26 17.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 380 0
28AUG26 18.00 C 0.10 0.10 0.10 0.08 -0.02 41 100 593 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 0.00 41 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.94 -0.09 63 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.47 -0.06 62 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.01 -0.02 60 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.51 -0.01 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.03 -0.03 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.56 -0.05 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.13 -0.07 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.69 -0.12 38 0 30 0
29SEP26 14.00 C 1.40 1.46 1.40 1.37 -0.10 38 82 288 +62
29SEP26 14.50 C 1.09 1.09 1.09 1.09 -0.08 39 12 343 +12
29SEP26 15.00 C 0.00 0.00 0.00 0.84 -0.08 38 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.64 -0.09 38 0 513 0
29SEP26 16.00 C 0.50 0.55 0.50 0.48 -0.07 38 181 209 +127
29SEP26 16.50 C 0.00 0.00 0.00 0.35 -0.06 38 0 370 0
29SEP26 17.00 C 0.34 0.34 0.31 0.26 -0.05 38 100 660 +100
29SEP26 17.50 C 0.00 0.00 0.00 0.19 -0.03 38 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 687 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.96 -0.07 59 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.49 -0.04 57 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.02 -0.01 54 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.53 -0.02 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.07 -0.03 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.63 -0.04 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.23 -0.06 41 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.81 -0.12 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.50 -0.13 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.23 -0.13 38 0 36 0
29OCT26 15.00 C 1.06 1.06 1.06 1.01 -0.09 38 30 70 +30
29OCT26 15.50 C 0.00 0.00 0.00 0.82 -0.08 38 0 160 0
29OCT26 16.00 C 0.68 0.68 0.68 0.66 -0.07 39 2 187 +2
29OCT26 16.50 C 0.55 0.55 0.55 0.53 -0.06 39 1 105 0
29OCT26 17.00 C 0.00 0.00 0.00 0.41 -0.06 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.33 -0.05 39 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.26 -0.03 39 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 93 0
30DEC26 10.00 C 0.00 0.00 0.00 4.99 -0.04 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.51 -0.02 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.07 -0.01 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.61 -0.03 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.19 -0.04 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.80 -0.05 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.44 -0.05 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.13 -0.05 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.84 -0.05 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.58 -0.10 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.34 -0.09 38 0 2 0
30DEC26 15.50 C 1.20 1.20 1.20 1.14 -0.09 38 2 325 -2
30DEC26 16.00 C 0.99 0.99 0.97 0.97 -0.10 38 31 345 0
30DEC26 16.50 C 0.00 0.00 0.00 0.84 -0.07 39 0 65 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 -0.06 39 0 352 0
30DEC26 17.50 C 0.00 0.00 0.00 0.60 -0.05 39 0 798 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 -0.05 38 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.42 -0.04 38 0 236 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.03 38 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 -0.03 38 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 -0.03 38 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 0.00 39 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 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 0.00 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.63 -0.04 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.21 -0.06 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.81 -0.08 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.44 -0.09 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.10 -0.09 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.79 -0.08 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.50 -0.08 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.24 -0.08 39 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.99 -0.08 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.77 -0.10 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.57 -0.08 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.39 -0.08 38 0 5,000 0
30MAR27 16.50 C 1.25 1.27 1.25 1.23 -0.08 39 142 142 +142
30MAR27 17.00 C 0.00 0.00 0.00 1.09 -0.08 38 0 44 0
30MAR27 17.50 C 1.04 1.04 0.98 0.95 -0.08 38 175 217 +175
30MAR27 18.00 C 0.88 0.90 0.88 0.84 -0.07 38 150 3,579 +147
30MAR27 18.50 C 0.00 0.00 0.00 0.74 -0.07 38 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.65 -0.06 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.57 -0.06 38 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.49 -0.06 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.37 -0.05 38 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.29 -0.03 38 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 0.00 39 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 5.09 -0.11 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.68 -0.13 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.31 -0.13 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.96 -0.12 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.71 -0.09 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.43 -0.05 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.14 -0.04 40 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.86 -0.04 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.61 -0.03 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.37 -0.03 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.10 -0.10 38 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.90 -0.07 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.72 -0.07 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.56 -0.08 38 0 32 0
29JUN27 17.00 C 0.00 0.00 0.00 1.41 -0.07 38 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.28 -0.05 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.16 -0.05 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.07 -0.06 39 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.97 -0.05 39 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.86 -0.06 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.78 -0.05 39 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 0.63 -0.05 39 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.51 -0.04 38 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.33 -0.03 38 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 31 0
TOTAL CALL 1,455 58,338 +934
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 297 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,140 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 38 0 1,038 0
30JUL26 14.00 P 0.00 0.00 0.00 0.07 0.00 37 0 379 0
30JUL26 14.50 P 0.21 0.22 0.21 0.20 +0.02 38 41 1,452 +41
30JUL26 15.00 P 0.42 0.43 0.34 0.43 +0.03 38 150 871 -60
30JUL26 15.50 P 0.67 0.74 0.67 0.75 +0.06 35 22 1,038 -22
30JUL26 16.00 P 0.00 0.00 0.00 1.19 +0.11 38 0 665 0
30JUL26 16.50 P 0.00 0.00 0.00 1.66 +0.13 38 0 278 0
30JUL26 17.00 P 0.00 0.00 0.00 2.15 +0.14 0 0 119 0
30JUL26 17.50 P 0.00 0.00 0.00 2.65 +0.06 0 0 769 -70
30JUL26 18.00 P 0.00 0.00 0.00 3.15 +0.11 0 0 66 -74
30JUL26 18.50 P 0.00 0.00 0.00 3.65 +0.08 0 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 4.15 +0.04 0 0 71 0
30JUL26 19.50 P 0.00 0.00 0.00 4.65 +0.09 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.15 +0.14 0 0 48 0
30JUL26 21.00 P 0.00 0.00 0.00 6.15 +0.14 0 0 109 0
30JUL26 22.00 P 0.00 0.00 0.00 7.15 +0.09 0 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 8.15 +0.09 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.15 +0.08 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.15 +0.08 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.15 +0.07 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.15 +0.08 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.15 +0.06 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.15 +0.06 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.15 +0.10 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 16.15 +0.10 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 17.15 +0.09 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 42 0 140 0
28AUG26 12.00 P 0.07 0.07 0.06 0.04 0.00 41 218 420 +160
28AUG26 12.50 P 0.00 0.00 0.00 0.08 0.00 41 0 110 0
28AUG26 13.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 171 0
28AUG26 13.50 P 0.00 0.00 0.00 0.26 +0.02 41 0 120 0
28AUG26 14.00 P 0.41 0.41 0.41 0.41 +0.03 41 30 321 -30
28AUG26 14.50 P 0.00 0.00 0.00 0.61 +0.04 41 0 191 0
28AUG26 15.00 P 0.83 0.83 0.82 0.87 +0.06 42 36 441 0
28AUG26 15.50 P 0.00 0.00 0.00 1.14 +0.03 40 0 170 0
28AUG26 16.00 P 1.50 1.50 1.43 1.49 +0.06 41 100 297 +90
28AUG26 16.50 P 0.00 0.00 0.00 1.87 +0.05 41 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.32 +0.14 43 0 862 0
28AUG26 17.50 P 0.00 0.00 0.00 2.77 +0.08 45 0 1,241 0
28AUG26 18.00 P 0.00 0.00 0.00 3.29 +0.13 52 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.73 +0.09 50 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 4.26 +0.12 58 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.74 +0.09 60 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.24 +0.08 64 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.19 0.00 64 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.15 +0.09 0 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.27 +0.15 90 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.15 +0.08 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.23 +0.16 97 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.15 +0.07 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.15 +0.08 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.25 +0.16 116 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.23 +0.14 118 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 0.00 38 0 153 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 0.00 38 0 179 0
29SEP26 12.50 P 0.24 0.27 0.24 0.23 +0.01 38 85 273 +80
29SEP26 13.00 P 0.00 0.00 0.00 0.35 +0.01 38 0 291 0
29SEP26 13.50 P 0.00 0.00 0.00 0.51 +0.02 38 0 170 0
29SEP26 14.00 P 0.00 0.00 0.00 0.71 +0.03 38 0 245 0
29SEP26 14.50 P 0.93 0.95 0.91 0.96 +0.05 38 2,500 2,644 +2,070
29SEP26 15.00 P 1.16 1.16 1.16 1.21 +0.04 37 20 705 +20
29SEP26 15.50 P 0.00 0.00 0.00 1.56 +0.09 38 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 1.91 +0.12 38 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.30 +0.09 38 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 2.71 +0.06 37 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.08 -0.01 32 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.58 +0.05 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.00 +0.07 29 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.47 +0.01 0 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 4.94 0.00 0 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.54 +0.16 44 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.51 +0.15 45 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.51 +0.14 50 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.47 +0.11 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.46 +0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.46 +0.14 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.46 +0.15 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.45 +0.14 0 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.45 +0.14 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.44 +0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.44 +0.16 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.44 +0.17 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.43 +0.14 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.06 0.00 39 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 0.20 0.20 0.20 0.16 +0.01 38 80 80 +80
29OCT26 12.00 P 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.50 +0.02 38 0 9 0
29OCT26 13.50 P 0.00 0.00 0.00 0.66 +0.02 38 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.87 +0.02 38 0 189 0
29OCT26 14.50 P 0.00 0.00 0.00 1.11 +0.02 37 0 4,305 0
29OCT26 15.00 P 0.00 0.00 0.00 1.40 +0.04 38 0 20 0
29OCT26 15.50 P 1.60 1.60 1.60 1.71 +0.08 37 19 29 0
29OCT26 16.00 P 0.00 0.00 0.00 2.08 +0.11 38 0 105 0
29OCT26 16.50 P 0.00 0.00 0.00 2.38 +0.02 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.76 -0.01 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.18 0.00 34 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.60 -0.01 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.04 -0.02 31 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.52 +0.01 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.99 +0.01 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.54 +0.09 39 0 0 0
30DEC26 10.00 P 0.13 0.13 0.13 0.10 +0.01 39 3 37 +3
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 146 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 +0.01 38 0 143 0
30DEC26 12.00 P 0.00 0.00 0.00 0.43 +0.01 38 0 219 0
30DEC26 12.50 P 0.00 0.00 0.00 0.56 +0.01 38 0 246 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 0.00 38 0 271 0
30DEC26 13.50 P 0.90 0.90 0.90 0.91 +0.01 37 30 393 +30
30DEC26 14.00 P 0.00 0.00 0.00 1.13 +0.02 37 0 1,445 0
30DEC26 14.50 P 0.00 0.00 0.00 1.38 +0.03 37 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.66 +0.03 37 0 1,226 0
30DEC26 15.50 P 0.00 0.00 0.00 1.96 +0.07 37 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.26 +0.06 36 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.61 0.00 36 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 2.97 -0.01 35 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.35 -0.02 35 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.75 -0.02 34 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.17 -0.03 33 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.62 -0.01 33 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.07 0.00 32 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.54 +0.01 32 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.51 +0.05 33 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.51 -0.03 37 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.47 +0.08 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.46 +0.09 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.46 +0.10 35 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.46 +0.14 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.45 +0.14 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.45 +0.14 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.44 +0.14 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.44 +0.14 44 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.44 +0.15 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.43 +0.14 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 0.00 38 0 20 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 0.00 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 +0.01 38 0 45 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 +0.01 38 0 23 0
30MAR27 12.00 P 0.00 0.00 0.00 0.65 -0.01 38 0 40 0
30MAR27 12.50 P 0.79 0.79 0.79 0.82 +0.02 38 100 180 +99
30MAR27 13.00 P 0.00 0.00 0.00 1.00 +0.01 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.20 +0.01 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.43 +0.01 37 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.69 +0.03 37 0 11,595 0
30MAR27 15.00 P 0.00 0.00 0.00 1.96 +0.02 37 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.26 +0.03 37 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.67 +0.15 39 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.88 -0.02 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.26 0.00 36 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.62 -0.02 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.00 -0.01 36 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.38 -0.04 35 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.81 -0.01 35 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.24 0.00 35 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.66 -0.03 34 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.56 -0.02 33 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.51 -0.03 32 0 30 0
30MAR27 23.00 P 8.50 8.50 8.50 8.47 +0.03 29 2 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.46 +0.07 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.46 +0.09 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.46 +0.12 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.45 +0.11 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.45 +0.14 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.44 +0.14 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.44 +0.14 39 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.44 +0.15 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.43 +0.14 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.34 +0.02 38 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 0.45 +0.01 39 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.58 +0.02 39 0 6 0
29JUN27 11.50 P 0.72 0.72 0.72 0.72 +0.01 39 1 1 +1
29JUN27 12.00 P 0.00 0.00 0.00 0.90 +0.03 39 0 66 0
29JUN27 12.50 P 0.00 0.00 0.00 1.08 +0.03 39 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.28 +0.01 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.50 +0.01 39 0 185 0
29JUN27 14.00 P 0.00 0.00 0.00 1.74 +0.02 38 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 1.99 +0.03 38 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 2.27 +0.04 38 0 80 0
29JUN27 15.50 P 2.56 2.59 2.56 2.57 +0.03 38 25 30 +25
29JUN27 16.00 P 0.00 0.00 0.00 2.92 +0.05 39 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.18 -0.02 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.54 -0.01 37 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.89 -0.03 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.27 -0.01 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.66 -0.01 37 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.05 -0.02 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.45 -0.02 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.78 -0.10 34 0 32 0
29JUN27 21.00 P 0.00 0.00 0.00 6.80 +0.11 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.70 +0.11 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.62 +0.12 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.57 +0.13 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.53 +0.13 38 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.50 +0.14 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.48 +0.14 38 0 0 0
TOTAL PUT 3,462 69,796 +2,443
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$ 39.800
30JUL26 26.00 C 0.00 0.00 0.00 13.82 +0.60 86 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.82 +0.60 71 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.82 +0.60 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.82 +0.60 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.82 +0.60 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.82 +0.59 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.82 +0.59 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.82 +0.59 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.82 +0.59 0 0 146 0
30JUL26 35.00 C 0.00 0.00 0.00 4.83 +0.60 33 2 215 0
30JUL26 36.00 C 0.00 0.00 0.00 3.83 +0.59 26 0 213 0
30JUL26 37.00 C 2.70 2.70 2.70 2.83 +0.55 19 1 955 -1
30JUL26 38.00 C 1.65 1.72 1.65 1.88 +0.47 21 20 654 -12
30JUL26 39.00 C 1.03 1.08 0.89 1.05 +0.33 21 16 872 -2
30JUL26 40.00 C 0.40 0.48 0.40 0.48 +0.18 22 60 736 +42
30JUL26 41.00 C 0.18 0.18 0.12 0.16 +0.06 22 17 681 +17
30JUL26 42.00 C 0.05 0.05 0.05 0.04 +0.01 22 5 397 +5
30JUL26 43.00 C 0.03 0.03 0.03 0.01 0.00 23 10 323 0
30JUL26 44.00 C 0.03 0.03 0.03 0.01 0.00 29 41 245 -2
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 232 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 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 70 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.84 +0.56 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.88 +0.59 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.85 +0.56 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.89 +0.60 30 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.85 +0.55 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.90 +0.60 29 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.90 +0.60 23 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.90 +0.59 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.91 +0.59 20 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 4.93 +0.58 20 2 93 +2
28AUG26 36.00 C 0.00 0.00 0.00 3.97 +0.55 20 0 168 0
28AUG26 37.00 C 0.00 0.00 0.00 3.06 +0.55 20 0 167 0
28AUG26 38.00 C 0.00 0.00 0.00 2.24 +0.42 20 0 187 0
28AUG26 39.00 C 1.56 1.56 1.56 1.50 +0.33 19 10 292 +10
28AUG26 40.00 C 0.92 1.02 0.92 0.97 +0.24 19 88 660 -13
28AUG26 41.00 C 0.50 0.60 0.50 0.58 +0.16 19 9 613 +3
28AUG26 42.00 C 0.36 0.36 0.30 0.32 +0.10 19 33 425 +7
28AUG26 43.00 C 0.20 0.20 0.20 0.17 +0.05 20 5 306 0
28AUG26 44.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.91 +0.57 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.92 +0.64 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.93 +0.64 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.93 +0.64 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.95 +0.66 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.96 +0.66 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.90 +0.60 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.90 +0.50 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.90 +0.48 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.04 +0.57 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 5.10 +0.55 20 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 4.20 +0.50 20 0 411 0
29SEP26 37.00 C 0.00 0.00 0.00 3.37 +0.46 20 0 139 0
29SEP26 38.00 C 0.00 0.00 0.00 2.55 +0.39 19 0 224 0
29SEP26 39.00 C 0.00 0.00 0.00 1.91 +0.32 19 0 325 0
29SEP26 40.00 C 1.35 1.35 1.35 1.46 +0.32 20 4 540 +1
29SEP26 41.00 C 0.92 0.97 0.91 0.98 +0.20 20 23 299 +6
29SEP26 42.00 C 0.63 0.65 0.60 0.66 +0.14 20 26 273 +22
29SEP26 43.00 C 0.43 0.43 0.43 0.43 +0.10 20 4 575 0
29SEP26 44.00 C 0.28 0.28 0.28 0.27 +0.06 20 40 590 -40
29SEP26 45.00 C 0.00 0.00 0.00 0.17 +0.04 20 0 244 0
29SEP26 46.00 C 0.12 0.12 0.12 0.10 +0.02 20 10 119 +10
29SEP26 47.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 12.93 +0.63 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.93 +0.61 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.95 +0.61 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.96 +0.60 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.93 +0.54 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.02 +0.53 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.05 +0.51 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.16 +0.55 19 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.24 +0.51 19 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 4.38 +0.47 19 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 3.57 +0.41 19 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 2.81 +0.37 18 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 2.20 +0.34 19 0 61 0
29OCT26 40.00 C 1.60 1.71 1.60 1.65 +0.25 19 18 268 -15
29OCT26 41.00 C 0.00 0.00 0.00 1.28 +0.25 19 0 69 0
29OCT26 42.00 C 0.91 0.91 0.91 0.92 +0.19 19 1 51 +1
29OCT26 43.00 C 0.00 0.00 0.00 0.64 +0.12 19 0 36 0
29OCT26 44.00 C 0.46 0.46 0.46 0.44 +0.07 19 2 71 +2
29OCT26 45.00 C 0.00 0.00 0.00 0.29 +0.04 19 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 25 0
29OCT26 47.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.95 +0.60 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.95 +0.58 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.97 +0.58 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.01 +0.60 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 11.02 +0.58 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.05 +0.58 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 9.10 +0.59 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 8.13 +0.55 0 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 7.22 +0.54 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.34 +0.56 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 5.47 +0.54 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 4.66 +0.51 20 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 3.90 +0.47 20 0 196 0
30DEC26 38.00 C 0.00 0.00 0.00 3.22 +0.43 20 0 372 0
30DEC26 39.00 C 0.00 0.00 0.00 2.62 +0.39 20 0 160 0
30DEC26 40.00 C 0.00 0.00 0.00 2.06 +0.31 20 0 184 0
30DEC26 41.00 C 1.66 1.66 1.66 1.65 +0.27 20 1 282 0
30DEC26 42.00 C 0.00 0.00 0.00 1.29 +0.23 20 0 156 0
30DEC26 43.00 C 0.98 0.98 0.98 1.00 +0.21 21 10 223 +10
30DEC26 44.00 C 0.76 0.76 0.76 0.76 +0.18 21 61 86 +41
30DEC26 45.00 C 0.62 0.62 0.62 0.56 +0.14 20 3 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.41 +0.11 20 0 122 0
30DEC26 47.00 C 0.38 0.38 0.38 0.29 +0.08 20 1 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.21 +0.06 20 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.15 +0.05 20 0 17 0
30DEC26 50.00 C 0.17 0.19 0.17 0.11 +0.04 21 43 121 +7
30DEC26 52.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 13.97 +0.60 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.99 +0.59 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.01 +0.59 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.04 +0.59 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.08 +0.59 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.11 +0.56 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.17 +0.54 16 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.27 +0.49 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.48 +0.55 21 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.66 +0.52 21 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.90 +0.49 21 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 4.20 +0.46 21 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 3.58 +0.44 21 0 170 0
30MAR27 39.00 C 0.00 0.00 0.00 3.02 +0.41 21 0 47 0
30MAR27 40.00 C 2.39 2.39 2.39 2.51 +0.33 21 40 88 +40
30MAR27 41.00 C 0.00 0.00 0.00 2.10 +0.29 21 0 43 0
30MAR27 42.00 C 0.00 0.00 0.00 1.75 +0.25 21 0 72 0
30MAR27 43.00 C 1.42 1.42 1.42 1.46 +0.24 21 45 66 +41
30MAR27 44.00 C 0.00 0.00 0.00 1.19 +0.21 21 0 61 0
30MAR27 45.00 C 0.83 0.83 0.83 0.97 +0.19 21 4 89 +4
30MAR27 46.00 C 0.00 0.00 0.00 0.77 +0.15 21 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.63 +0.14 21 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.50 +0.11 21 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.39 +0.09 21 0 105 0
30MAR27 50.00 C 0.00 0.00 0.00 0.31 +0.08 21 0 206 0
30MAR27 52.50 C 0.25 0.25 0.25 0.17 +0.05 21 10 372 +10
29JUN27 26.00 C 0.00 0.00 0.00 13.97 +0.59 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.99 +0.59 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.01 +0.57 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.05 +0.57 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.11 +0.57 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.18 +0.55 18 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.27 +0.52 19 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.42 +0.35 20 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.78 +0.46 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.88 +0.44 20 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 5.22 +0.41 21 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 4.59 +0.35 21 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 4.05 +0.34 21 0 3 0
29JUN27 39.00 C 0.00 0.00 0.00 3.55 +0.30 21 0 0 0
29JUN27 40.00 C 2.84 2.84 2.84 3.10 +0.27 21 50 92 -7
29JUN27 41.00 C 0.00 0.00 0.00 2.70 +0.25 21 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 2.33 +0.21 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 2.02 +0.20 21 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 1.73 +0.16 21 0 1 0
29JUN27 45.00 C 1.39 1.41 1.39 1.49 +0.15 21 50 79 -23
29JUN27 46.00 C 1.22 1.22 1.22 1.27 +0.12 22 1 164 +1
29JUN27 47.00 C 1.00 1.00 1.00 1.12 +0.15 22 11 11 +11
29JUN27 48.00 C 0.00 0.00 0.00 0.94 +0.12 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.81 +0.12 22 0 135 0
TOTAL CALL 777 20,516 +178
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 226 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 362 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 775 0
30JUL26 36.00 P 0.02 0.02 0.02 0.01 0.00 29 2 1,060 -2
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.04 22 0 602 0
30JUL26 38.00 P 0.10 0.10 0.09 0.06 -0.13 22 11 1,105 -5
30JUL26 39.00 P 0.30 0.30 0.23 0.23 -0.29 22 4 675 0
30JUL26 40.00 P 0.76 0.76 0.60 0.66 -0.43 22 4 58 +4
30JUL26 41.00 P 0.00 0.00 0.00 1.33 -0.55 21 0 79 0
30JUL26 42.00 P 0.00 0.00 0.00 2.22 -0.59 21 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 3.20 -0.60 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 4.20 -0.60 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.20 -0.60 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.20 -0.60 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.42 -0.55 80 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.40 -0.57 86 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.25 -0.72 73 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.25 -0.72 78 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.94 -0.53 119 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 197 0
28AUG26 34.00 P 0.05 0.05 0.05 0.01 -0.01 21 9 95 -9
28AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.03 20 0 212 0
28AUG26 36.00 P 0.00 0.00 0.00 0.06 -0.05 20 0 420 0
28AUG26 37.00 P 0.21 0.21 0.19 0.16 -0.10 20 17 610 +7
28AUG26 38.00 P 0.40 0.41 0.40 0.34 -0.18 20 33 498 -9
28AUG26 39.00 P 0.73 0.73 0.72 0.65 -0.27 20 6 232 +6
28AUG26 40.00 P 1.23 1.23 1.23 1.12 -0.34 20 30 472 -23
28AUG26 41.00 P 0.00 0.00 0.00 1.69 -0.44 20 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 2.43 -0.51 20 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 3.28 -0.56 20 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 4.22 -0.58 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.20 -0.60 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.20 -0.60 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.42 -0.55 41 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.40 -0.57 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.41 -0.56 48 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.26 -0.71 43 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.94 -0.53 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 229 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 541 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 315 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 262 0
29SEP26 35.00 P 0.16 0.16 0.16 0.10 -0.06 20 8 677 -3
29SEP26 36.00 P 0.00 0.00 0.00 0.20 -0.10 20 0 640 0
29SEP26 37.00 P 0.40 0.40 0.40 0.37 -0.15 20 10 676 +10
29SEP26 38.00 P 0.62 0.66 0.62 0.62 -0.19 20 20 320 -5
29SEP26 39.00 P 1.01 1.02 0.96 0.97 -0.30 20 22 173 -8
29SEP26 40.00 P 1.48 1.48 1.48 1.40 -0.41 20 4 186 +4
29SEP26 41.00 P 0.00 0.00 0.00 2.02 -0.46 20 0 126 0
29SEP26 42.00 P 2.90 2.90 2.90 2.68 -0.47 20 2 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.47 -0.50 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.32 -0.55 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.24 -0.57 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.20 -0.60 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.42 -0.55 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.40 -0.58 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.41 -0.56 37 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.26 -0.71 34 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.94 -0.53 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 4 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 71 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 39 0
29OCT26 34.00 P 0.17 0.17 0.17 0.09 -0.05 19 50 145 +50
29OCT26 35.00 P 0.00 0.00 0.00 0.17 -0.09 19 0 128 0
29OCT26 36.00 P 0.00 0.00 0.00 0.30 -0.13 19 0 152 0
29OCT26 37.00 P 0.59 0.59 0.59 0.50 -0.19 19 5 126 +5
29OCT26 38.00 P 0.00 0.00 0.00 0.78 -0.25 19 0 26 0
29OCT26 39.00 P 1.23 1.25 1.23 1.15 -0.32 19 25 60 -15
29OCT26 40.00 P 1.67 1.67 1.67 1.62 -0.39 19 2 51 +2
29OCT26 41.00 P 0.00 0.00 0.00 2.22 -0.43 20 0 15 0
29OCT26 42.00 P 2.98 2.98 2.98 2.82 -0.47 19 30 30 +30
29OCT26 43.00 P 0.00 0.00 0.00 3.56 -0.52 19 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 4.39 -0.55 19 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.28 -0.57 19 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.22 -0.59 19 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.42 -0.56 28 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.40 -0.58 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 0.00 22 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 276 0
30DEC26 32.00 P 0.24 0.24 0.24 0.17 -0.03 20 30 196 +14
30DEC26 33.00 P 0.00 0.00 0.00 0.27 -0.05 20 0 186 0
30DEC26 34.00 P 0.00 0.00 0.00 0.43 -0.07 20 0 376 0
30DEC26 35.00 P 0.71 0.71 0.70 0.64 -0.10 21 6 397 +4
30DEC26 36.00 P 0.00 0.00 0.00 0.91 -0.14 21 0 165 0
30DEC26 37.00 P 1.30 1.30 1.30 1.26 -0.17 21 1 118 0
30DEC26 38.00 P 1.65 1.65 1.65 1.65 -0.25 20 2 54 -2
30DEC26 39.00 P 2.22 2.22 2.22 2.15 -0.29 21 15 156 +15
30DEC26 40.00 P 0.00 0.00 0.00 2.67 -0.30 20 0 130 0
30DEC26 41.00 P 0.00 0.00 0.00 3.30 -0.35 20 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 3.99 -0.39 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.73 -0.44 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.54 -0.46 20 0 0 0
30DEC26 45.00 P 6.58 6.58 6.58 6.38 -0.48 20 2 14 +2
30DEC26 46.00 P 0.00 0.00 0.00 7.46 -0.53 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.35 -0.54 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.29 -0.57 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.23 -0.58 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.19 -0.58 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.62 -0.58 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.02 0.00 21 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 0.06 -0.01 21 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.25 -0.03 21 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.37 -0.05 21 0 172 0
30MAR27 33.00 P 0.00 0.00 0.00 0.54 -0.06 21 0 138 0
30MAR27 34.00 P 0.74 0.74 0.74 0.74 -0.09 21 2 90 +2
30MAR27 35.00 P 0.00 0.00 0.00 0.98 -0.14 21 0 81 0
30MAR27 36.00 P 0.00 0.00 0.00 1.25 -0.23 20 0 55 0
30MAR27 37.00 P 0.00 0.00 0.00 1.61 -0.28 20 0 79 0
30MAR27 38.00 P 2.04 2.04 2.04 2.04 -0.32 20 1 26 +1
30MAR27 39.00 P 0.00 0.00 0.00 2.53 -0.38 20 0 35 0
30MAR27 40.00 P 0.00 0.00 0.00 3.09 -0.32 20 0 42 0
30MAR27 41.00 P 0.00 0.00 0.00 3.74 -0.31 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.41 -0.34 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.11 -0.39 21 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 5.87 -0.41 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 6.67 -0.43 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.56 -0.62 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.52 -0.55 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.42 -0.56 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.30 -0.60 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.26 -0.58 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.66 -0.58 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.25 -0.05 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.35 -0.08 22 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 0.49 -0.10 22 0 26 0
29JUN27 32.00 P 0.00 0.00 0.00 0.67 -0.11 22 0 51 0
29JUN27 33.00 P 0.00 0.00 0.00 0.89 -0.13 22 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 1.14 -0.17 22 0 70 0
29JUN27 35.00 P 1.56 1.56 1.56 1.45 -0.20 22 30 128 +30
29JUN27 36.00 P 0.00 0.00 0.00 1.81 -0.22 22 0 119 0
29JUN27 37.00 P 0.00 0.00 0.00 2.21 -0.27 22 0 37 0
29JUN27 38.00 P 2.80 2.80 2.80 2.68 -0.28 22 1 60 -1
29JUN27 39.00 P 3.43 3.43 3.43 3.19 -0.32 22 25 40 -3
29JUN27 40.00 P 0.00 0.00 0.00 3.75 -0.35 23 0 30 0
29JUN27 41.00 P 4.60 4.60 4.60 4.37 -0.37 23 2 17 +2
29JUN27 42.00 P 0.00 0.00 0.00 5.02 -0.41 23 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 5.56 -0.42 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.46 -0.27 23 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.25 -0.48 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.06 -0.51 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.91 -0.52 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.78 -0.54 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.68 -0.55 25 0 0 0
TOTAL PUT 411 18,970 +103
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$ 57.950
24JUL26 35.00 C 0.00 0.00 0.00 22.96 +5.75 175 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 21.96 +5.75 163 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 20.96 +5.75 152 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 19.96 +5.75 140 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 18.96 +5.75 128 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 17.96 +5.75 115 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 16.96 +5.75 0 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 15.96 +5.74 0 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 14.96 +5.74 0 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 13.96 +5.73 0 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 12.96 +5.71 0 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 11.96 +5.67 0 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 10.96 +5.60 0 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 9.97 +5.49 83 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 8.98 +5.43 83 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 8.00 +5.17 82 0 0 0
24JUL26 52.50 C 4.47 4.47 4.47 5.64 +4.22 82 15 15 0
24JUL26 55.00 C 1.15 1.20 1.15 3.51 +2.90 79 25 40 +25
24JUL26 57.50 C 0.44 2.20 0.44 1.96 +1.75 82 147 104 -26
24JUL26 60.00 C 0.41 1.05 0.41 0.89 +0.83 80 90 92 +37
24JUL26 62.50 C 0.22 0.41 0.22 0.37 +0.35 82 137 186 +66
24JUL26 65.00 C 0.00 0.00 0.00 0.13 +0.12 83 0 41 0
24JUL26 67.50 C 0.00 0.00 0.00 0.04 +0.03 83 0 31 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 85 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 229 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 0.00 252 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 22.98 +5.75 111 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 21.98 +5.75 103 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 20.98 +5.75 96 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 19.98 +5.75 88 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 18.98 +5.74 80 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 17.98 +5.65 71 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 16.98 +5.74 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.98 +5.71 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.99 +5.68 73 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.99 +5.63 67 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.96 +5.53 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.99 +5.45 56 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.06 +5.36 72 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.10 +5.20 71 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.17 +5.01 72 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.26 +4.77 72 0 0 0
30JUL26 52.50 C 3.13 3.51 3.13 6.14 +3.96 72 13 10 -3
30JUL26 55.00 C 2.01 2.01 2.01 4.31 +3.10 71 1 0 -1
30JUL26 57.50 C 1.01 3.10 1.01 2.94 +2.32 74 253 81 -81
30JUL26 60.00 C 0.87 1.76 0.87 1.81 +1.52 73 62 75 +58
30JUL26 62.50 C 1.07 1.07 1.07 1.06 +0.93 72 2 282 -2
30JUL26 65.00 C 0.00 0.00 0.00 0.58 +0.53 72 0 25 0
30JUL26 67.50 C 0.00 0.00 0.00 0.30 +0.28 72 0 42 0
30JUL26 70.00 C 0.00 0.00 0.00 0.15 +0.14 72 0 54 0
30JUL26 72.50 C 0.00 0.00 0.00 0.07 +0.06 72 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 30 0
30JUL26 77.50 C 0.00 0.00 0.00 0.02 +0.01 76 0 15 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
31JUL26 42.00 C 0.00 0.00 0.00 15.99 +5.56 71 0 0 0
31JUL26 43.00 C 0.00 0.00 0.00 15.04 +5.71 88 0 0 0
31JUL26 44.00 C 0.00 0.00 0.00 14.01 +5.62 73 0 0 0
31JUL26 45.00 C 0.00 0.00 0.00 13.02 +5.55 71 0 0 0
31JUL26 46.00 C 0.00 0.00 0.00 12.05 +5.46 72 0 0 0
31JUL26 47.00 C 0.00 0.00 0.00 11.15 +5.39 79 0 0 0
31JUL26 48.00 C 0.00 0.00 0.00 10.15 +5.18 73 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 9.23 +5.07 73 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 8.33 +4.84 72 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 6.26 +4.08 73 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 4.34 +3.11 68 0 5 0
31JUL26 57.50 C 2.70 2.70 2.70 3.00 +2.31 72 80 80 +80
31JUL26 60.00 C 1.02 1.75 1.02 1.99 +1.65 74 75 45 +45
31JUL26 62.50 C 0.50 1.09 0.50 1.22 +1.07 73 23 23 +23
31JUL26 65.00 C 0.64 0.64 0.64 0.71 +0.64 73 105 90 +90
31JUL26 67.50 C 0.43 0.43 0.43 0.39 +0.36 73 17 17 +17
31JUL26 70.00 C 0.00 0.00 0.00 0.20 +0.19 73 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 0.10 +0.09 73 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 0.05 +0.04 73 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 23.08 +5.85 64 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 22.10 +5.86 65 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 21.09 +5.62 58 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 20.11 +5.58 59 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 19.14 +5.88 60 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 18.17 +5.77 60 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 17.21 +5.47 60 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 16.23 +5.36 57 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.28 +5.11 57 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.40 +5.02 59 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.45 +4.83 57 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.56 +4.66 57 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.69 +4.48 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.96 +4.39 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.22 +4.26 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.69 +4.32 65 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.98 +3.81 65 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 6.47 +3.27 65 0 91 0
28AUG26 57.50 C 4.60 4.60 4.60 5.10 +2.86 64 7 85 +7
28AUG26 60.00 C 1.86 4.00 1.86 4.12 +2.41 66 51 281 +21
28AUG26 62.50 C 1.58 3.29 1.58 3.28 +2.04 66 103 321 +102
28AUG26 65.00 C 1.25 2.47 1.25 2.52 +1.64 66 50 129 +50
28AUG26 67.50 C 1.00 2.05 1.00 1.92 +1.31 66 191 157 -18
28AUG26 70.00 C 1.46 1.46 1.46 1.44 +1.02 66 34 34 +3
28AUG26 72.50 C 1.06 1.15 1.06 1.08 +0.79 66 55 70 +55
28AUG26 75.00 C 0.60 0.98 0.60 0.80 +0.61 66 75 75 +60
28AUG26 77.50 C 0.73 0.73 0.73 0.58 +0.45 66 34 49 +34
28AUG26 80.00 C 0.00 0.00 0.00 0.42 +0.33 65 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 0.31 +0.25 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.22 +0.18 65 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.16 +0.13 66 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.11 +0.09 65 0 10 0
28AUG26 92.50 C 0.00 0.00 0.00 0.08 +0.07 66 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 +0.05 66 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.04 +0.03 66 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.26 +5.74 59 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 22.31 +6.02 59 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 21.36 +5.89 59 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 20.43 +5.67 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 19.51 +5.62 59 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.60 +5.75 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.71 +5.65 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.57 +5.15 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.69 +5.07 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.89 +5.03 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.06 +4.60 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.30 +4.50 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.50 +4.34 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.74 +4.18 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.01 +4.02 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.36 +4.01 56 0 0 0
29SEP26 52.50 C 5.60 5.60 5.60 9.07 +3.86 59 15 31 +15
29SEP26 55.00 C 0.00 0.00 0.00 7.66 +3.42 60 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 6.31 +2.87 58 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 5.31 +2.61 59 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 4.41 +2.28 60 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 3.71 +2.05 61 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 3.03 +1.75 60 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 2.45 +1.47 60 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 1.98 +1.25 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.59 +1.04 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.27 +0.85 60 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 0.98 +0.65 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.78 +0.54 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 0.62 +0.44 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.49 +0.35 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.40 +0.30 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.31 +0.23 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.24 +0.18 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.19 +0.14 60 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.15 +0.11 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.12 +0.09 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.09 +0.07 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 +0.06 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 +0.05 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 +0.04 61 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 23.51 +5.52 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 22.59 +5.48 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 21.68 +5.91 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 20.79 +5.82 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 19.91 +5.72 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 19.05 +5.63 58 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 18.21 +5.52 58 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 17.39 +5.42 59 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 16.20 +4.91 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.46 +4.83 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.61 +4.62 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.87 +4.49 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.27 +4.47 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.51 +4.26 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.86 +4.14 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.24 +3.96 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 9.78 +3.64 56 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 8.53 +3.37 57 0 75 0
29OCT26 57.50 C 0.00 0.00 0.00 7.39 +3.07 57 0 90 0
29OCT26 60.00 C 0.00 0.00 0.00 6.38 +2.89 58 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 5.50 +2.60 58 0 155 0
29OCT26 65.00 C 0.00 0.00 0.00 4.62 +2.20 58 0 48 0
29OCT26 67.50 C 0.00 0.00 0.00 3.99 +1.94 59 0 58 0
29OCT26 70.00 C 0.00 0.00 0.00 3.46 +1.79 59 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 2.91 +1.59 59 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 2.45 +1.35 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 2.06 +1.20 59 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 1.67 +0.97 58 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 1.40 +0.82 59 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.16 +0.69 58 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.97 +0.60 58 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.81 +0.51 59 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.67 +0.43 58 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.56 +0.37 59 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.48 +0.32 59 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.39 +0.26 59 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.32 +0.22 59 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.27 +0.19 59 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.22 +0.15 59 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.18 +0.13 58 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.15 +0.11 59 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 24.08 +5.43 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 23.22 +5.38 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.37 +5.32 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.54 +5.25 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.73 +5.19 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.94 +5.12 57 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.61 +4.49 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.41 +4.96 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.67 +5.26 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.45 +4.65 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.26 +5.05 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.58 +4.94 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.48 +4.38 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.86 +4.28 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.27 +4.19 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.69 +4.09 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.33 +3.83 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.10 +3.59 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.97 +3.12 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.02 +2.96 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.18 +2.80 56 0 273 0
30DEC26 65.00 C 0.00 0.00 0.00 6.41 +2.56 56 0 271 0
30DEC26 67.50 C 0.00 0.00 0.00 5.74 +2.43 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.14 +2.30 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 4.52 +2.08 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 3.98 +1.95 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.49 +1.75 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.07 +1.58 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.69 +1.42 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.36 +1.24 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.07 +1.14 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.81 +1.02 57 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.54 +0.86 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.35 +0.77 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.18 +0.68 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.03 +0.61 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.93 +0.57 57 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.79 +0.47 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.69 +0.43 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.61 +0.38 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.53 +0.33 56 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 24.92 +5.20 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 24.12 +5.13 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 23.37 +5.06 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 22.62 +4.99 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 21.88 +4.94 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.17 +4.86 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.49 +4.79 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.80 +4.71 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.12 +4.64 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.49 +4.55 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.88 +4.47 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.27 +4.40 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.66 +4.32 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.08 +4.22 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.08 +3.68 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.01 +4.06 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.69 +3.84 57 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 12.55 +3.91 57 0 7 0
30MAR27 57.50 C 0.00 0.00 0.00 11.42 +3.66 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 10.18 +3.17 55 0 100 0
30MAR27 62.50 C 0.00 0.00 0.00 9.27 +2.90 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.49 +2.81 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.79 +2.55 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.15 +2.35 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.58 +2.19 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.06 +2.25 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.60 +2.16 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 5.13 +2.03 58 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 4.53 +1.77 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.10 +1.60 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.76 +1.50 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.43 +1.41 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.09 +1.27 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.84 +1.19 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.60 +1.12 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.36 +1.04 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.13 +0.93 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.96 +0.87 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.80 +0.82 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.63 +0.76 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.47 +0.67 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 25.83 +5.19 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 25.10 +5.13 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 24.37 +5.07 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 23.69 +5.03 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 23.02 +4.96 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 22.36 +4.89 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 21.70 +4.83 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 21.07 +4.79 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 20.47 +4.71 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 19.88 +4.64 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.29 +4.57 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.70 +4.49 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.16 +4.45 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.64 +4.37 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.13 +4.30 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.61 +4.22 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.38 +4.06 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.29 +4.19 56 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 13.19 +3.88 56 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 11.90 +3.29 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.06 +3.16 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.29 +3.00 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.57 +2.83 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.92 +2.78 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.33 +2.71 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.78 +2.60 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.39 +2.65 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.63 +2.31 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.19 +2.20 56 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.76 +2.09 56 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.32 +1.97 56 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.91 +1.83 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.59 +1.74 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.28 +1.66 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.96 +1.57 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.64 +1.44 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.42 +1.38 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.19 +1.31 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.97 +1.25 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.74 +1.17 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.54 +1.08 56 0 0 0
TOTAL CALL 1,660 4,416 +657
24JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.01 120 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.03 111 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.07 102 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.14 94 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.26 85 0 20 0
24JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.43 84 0 0 0
24JUL26 50.00 P 0.06 0.06 0.06 0.04 -0.68 83 1 94 0
24JUL26 52.50 P 0.64 0.64 0.34 0.18 -1.62 82 72 87 +72
24JUL26 55.00 P 2.09 2.09 0.54 0.61 -2.89 82 103 110 +81
24JUL26 57.50 P 1.82 2.09 1.37 1.54 -3.95 84 11 29 -4
24JUL26 60.00 P 0.00 0.00 0.00 3.04 -4.81 86 0 9 0
24JUL26 62.50 P 4.92 4.92 4.92 5.05 -5.56 92 7 40 +7
24JUL26 65.00 P 0.00 0.00 0.00 7.16 -5.66 81 0 53 0
24JUL26 67.50 P 0.00 0.00 0.00 9.58 -5.72 84 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 12.05 -5.75 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 14.55 -5.75 0 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 17.05 -5.75 0 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 19.55 -5.75 0 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 22.05 -5.75 0 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 24.55 -5.75 0 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 27.05 -5.75 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 29.55 -5.75 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 32.05 -5.75 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 34.55 -5.75 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 37.05 -5.75 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 39.55 -5.75 0 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 42.05 -5.75 0 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 44.55 -5.75 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 47.05 -5.75 0 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 49.55 -5.75 0 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 52.05 -5.75 0 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 54.55 -5.75 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.03 80 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.06 74 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.11 69 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 -0.16 74 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.05 -0.25 73 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.08 -0.36 73 0 17 0
30JUL26 48.00 P 0.00 0.00 0.00 0.12 -0.55 72 0 15 0
30JUL26 49.00 P 0.19 0.19 0.19 0.19 -0.75 72 36 81 +36
30JUL26 50.00 P 0.00 0.00 0.00 0.27 -0.99 71 0 455 0
30JUL26 52.50 P 1.70 1.70 0.62 0.66 -1.68 72 156 199 -27
30JUL26 55.00 P 2.23 2.23 2.23 1.37 -2.57 73 175 218 +170
30JUL26 57.50 P 2.26 2.26 2.26 2.41 -3.45 73 1 86 +1
30JUL26 60.00 P 0.00 0.00 0.00 3.83 -4.22 73 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 5.55 -5.15 72 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 7.57 -5.52 71 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.81 -5.79 72 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 12.29 -5.51 83 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 14.59 -5.71 72 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.06 -5.74 72 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.55 -5.75 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.05 -5.75 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.55 -5.75 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.05 -5.75 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.55 -5.75 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.05 -5.75 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 34.55 -5.75 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 37.05 -5.75 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 39.55 -5.75 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 42.05 -5.75 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 44.55 -5.75 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 47.05 -5.75 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 49.55 -5.75 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 52.05 -5.75 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 54.55 -5.75 0 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.05 76 0 0 0
31JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.08 71 0 0 0
31JUL26 44.00 P 0.00 0.00 0.00 0.03 -0.12 75 0 0 0
31JUL26 45.00 P 0.00 0.00 0.00 0.04 -0.19 73 0 0 0
31JUL26 46.00 P 0.00 0.00 0.00 0.07 -0.29 73 0 0 0
31JUL26 47.00 P 0.00 0.00 0.00 0.11 -0.41 73 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.16 -0.57 73 0 0 0
31JUL26 49.00 P 0.00 0.00 0.00 0.24 -0.78 73 0 0 0
31JUL26 50.00 P 0.43 0.47 0.43 0.35 -1.02 73 30 30 +30
31JUL26 52.50 P 1.24 1.28 0.92 0.78 -1.77 73 195 150 +150
31JUL26 55.00 P 0.00 0.00 0.00 1.50 -2.65 73 0 0 0
31JUL26 57.50 P 2.91 3.01 2.91 2.58 -3.35 73 70 70 +70
31JUL26 60.00 P 0.00 0.00 0.00 4.00 -4.09 74 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 5.81 -4.89 76 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 7.69 -5.49 72 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 9.89 -5.71 73 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 12.35 -5.72 83 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 14.68 -5.62 80 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 17.14 -5.66 85 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.06 63 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 -0.07 66 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.06 -0.10 66 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.08 -0.13 65 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.12 -0.16 66 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.16 -0.22 65 0 0 0
28AUG26 41.00 P 0.37 0.37 0.37 0.22 -0.27 66 60 60 +60
28AUG26 42.00 P 0.00 0.00 0.00 0.28 -0.38 65 0 0 0
28AUG26 43.00 P 0.40 0.40 0.40 0.35 -0.46 65 36 36 +36
28AUG26 44.00 P 0.00 0.00 0.00 0.46 -0.55 65 0 0 0
28AUG26 45.00 P 0.56 0.56 0.56 0.57 -0.68 65 15 56 +5
28AUG26 46.00 P 0.00 0.00 0.00 0.72 -0.79 64 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 0.88 -0.94 65 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 1.08 -1.07 64 0 45 0
28AUG26 49.00 P 0.00 0.00 0.00 1.29 -1.26 64 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 1.55 -1.48 64 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 2.34 -1.89 64 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 3.35 -2.42 65 0 181 0
28AUG26 57.50 P 5.02 5.02 5.02 4.64 -2.82 66 100 203 +100
28AUG26 60.00 P 8.50 8.50 6.11 6.14 -3.47 67 730 761 +656
28AUG26 62.50 P 0.00 0.00 0.00 7.74 -3.82 67 0 182 0
28AUG26 65.00 P 0.00 0.00 0.00 9.61 -4.21 69 0 46 0
28AUG26 67.50 P 0.00 0.00 0.00 11.58 -4.64 70 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 13.68 -4.94 72 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 15.81 -5.12 73 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.06 -5.30 74 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.31 -5.42 75 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.67 -5.49 76 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.00 -5.61 77 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.14 -5.95 65 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.75 -5.63 76 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.07 -5.73 66 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.55 -5.75 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.05 -5.75 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 39.55 -5.75 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 42.05 -5.75 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 44.55 -5.75 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 47.05 -5.75 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 49.55 -5.75 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 52.05 -5.75 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 54.55 -5.75 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.12 -0.13 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.16 -0.15 60 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.21 -0.19 60 0 30 0
29SEP26 38.00 P 0.35 0.35 0.35 0.27 -0.24 60 15 45 +15
29SEP26 39.00 P 0.00 0.00 0.00 0.35 -0.29 60 0 0 0
29SEP26 40.00 P 0.47 0.50 0.47 0.41 -0.41 59 30 30 +30
29SEP26 41.00 P 0.00 0.00 0.00 0.52 -0.48 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.63 -0.58 59 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.80 -0.60 59 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 0.96 -0.71 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.14 -0.81 59 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.32 -0.96 59 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.53 -1.09 59 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 1.80 -1.29 59 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.10 -1.44 59 0 0 0
29SEP26 50.00 P 3.30 3.30 3.30 2.40 -1.62 59 2 12 +2
29SEP26 52.50 P 0.00 0.00 0.00 3.33 -2.08 59 0 0 0
29SEP26 55.00 P 4.52 4.52 4.52 4.48 -2.40 60 15 45 +15
29SEP26 57.50 P 6.19 6.19 5.82 5.83 -2.77 61 68 93 +68
29SEP26 60.00 P 7.28 7.28 7.28 7.29 -3.17 62 15 31 +15
29SEP26 62.50 P 0.00 0.00 0.00 8.88 -3.57 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.62 -3.93 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.53 -4.21 63 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 14.54 -4.49 64 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.62 -4.77 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.81 -4.55 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.00 -4.73 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.73 -5.43 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.04 -5.57 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.39 -5.70 59 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.77 -5.61 59 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.19 -5.61 59 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.63 -5.67 60 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.09 -5.71 60 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.56 -5.74 59 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 42.05 -5.75 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.55 -5.75 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.05 -5.75 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.55 -5.75 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.05 -5.75 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.55 -5.75 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.28 -0.21 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.35 -0.25 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.43 -0.31 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.52 -0.41 58 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.63 -0.48 58 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.75 -0.57 58 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.91 -0.63 58 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 1.10 -0.72 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.29 -0.74 58 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 1.46 -0.87 58 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 1.68 -1.00 58 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 1.93 -1.15 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 2.21 -1.27 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 2.52 -1.30 58 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 2.87 -1.38 58 0 7 0
29OCT26 50.00 P 0.00 0.00 0.00 3.23 -1.65 58 0 300 0
29OCT26 52.50 P 0.00 0.00 0.00 4.29 -2.00 59 0 42 0
29OCT26 55.00 P 0.00 0.00 0.00 5.48 -2.26 60 0 112 0
29OCT26 57.50 P 6.85 6.85 6.77 6.83 -2.66 60 30 60 +30
29OCT26 60.00 P 8.23 8.23 8.23 8.31 -3.01 60 15 30 +15
29OCT26 62.50 P 0.00 0.00 0.00 9.70 -3.48 59 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 11.48 -3.79 60 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 13.36 -4.02 61 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.32 -4.25 62 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.29 -4.55 62 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.36 -4.77 63 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.46 -4.97 63 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.66 -4.50 63 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.10 -4.51 66 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 27.78 -5.31 58 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 30.52 -4.86 65 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 32.45 -5.38 59 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 34.84 -5.47 59 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 37.24 -5.56 59 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 39.67 -5.63 58 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 42.12 -5.68 59 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 44.58 -5.72 58 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 47.06 -5.74 58 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 49.55 -5.75 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 52.05 -5.75 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 54.55 -5.75 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.67 -0.33 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.80 -0.37 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.94 -0.44 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.11 -0.49 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.28 -0.55 57 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 1.47 -0.65 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.70 -0.70 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.92 -0.78 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.10 -0.92 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.40 -1.12 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.70 -1.19 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.04 -1.29 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.47 -1.31 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.84 -1.39 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.24 -1.48 58 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.63 -1.62 57 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.77 -1.84 58 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.01 -2.13 58 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.35 -2.43 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.85 -2.67 58 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 11.40 -2.99 59 0 271 0
30DEC26 65.00 P 0.00 0.00 0.00 13.08 -3.23 59 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 14.88 -3.49 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.79 -3.66 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.71 -3.28 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.76 -4.10 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.83 -3.60 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.96 -3.67 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.11 -3.83 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.34 -3.93 63 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.60 -4.03 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.91 -4.12 65 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 35.36 -5.09 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.70 -5.19 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 40.89 -4.45 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.42 -5.39 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.82 -5.48 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.24 -5.56 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.67 -5.63 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 52.12 -5.68 56 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 54.59 -5.71 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.45 -0.56 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.64 -0.63 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.88 -0.69 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.12 -0.75 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.35 -0.82 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.63 -0.90 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.93 -0.97 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.23 -1.05 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.54 -0.97 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.88 -1.22 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.26 -1.37 57 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.49 -1.53 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.05 -1.59 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.47 -1.62 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.92 -1.47 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.38 -1.77 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.61 -2.05 58 0 0 0
30MAR27 55.00 P 8.99 8.99 8.99 8.94 -2.28 58 7 7 +7
30MAR27 57.50 P 0.00 0.00 0.00 10.36 -2.36 58 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.88 -2.27 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.48 -2.85 59 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.98 -2.74 58 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 16.90 -2.69 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.21 -3.33 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.08 -3.48 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.96 -3.63 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.89 -3.83 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.91 -3.96 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.94 -4.10 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.01 -4.26 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 32.16 -4.37 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.32 -4.49 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.49 -4.63 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.73 -4.73 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.99 -4.83 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.26 -4.93 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 45.56 -5.04 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.90 -5.11 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.25 -5.19 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 52.61 -5.27 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 54.98 -5.37 57 0 0 0
29JUN27 35.00 P 2.18 2.18 2.18 2.16 -0.56 56 15 90 +15
29JUN27 36.00 P 0.00 0.00 0.00 2.40 -0.63 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.65 -0.69 56 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.95 -0.72 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.26 -0.79 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.57 -0.87 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.88 -0.94 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.23 -0.98 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.61 -1.05 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.00 -1.31 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.38 -1.40 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.74 -1.51 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.34 -1.12 57 0 1 0
29JUN27 48.00 P 0.00 0.00 0.00 6.80 -1.51 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.27 -1.58 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.77 -1.65 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.06 -1.79 57 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 10.43 -2.01 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.88 -1.74 58 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 13.42 -1.90 58 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 15.02 -2.02 58 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 16.21 -2.61 56 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 17.93 -2.77 56 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 19.67 -2.93 56 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 21.45 -3.10 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 23.34 -3.25 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.24 -3.39 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.15 -3.55 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.18 -3.68 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.22 -3.81 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.28 -3.93 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 35.36 -4.08 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 37.53 -4.18 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.70 -4.29 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 41.88 -4.41 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 44.08 -4.53 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 46.34 -4.63 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.62 -4.72 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.90 -4.82 56 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 53.20 -4.91 56 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 55.52 -5.01 56 0 0 0
TOTAL PUT 2,010 5,343 +1,655
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$ 95.150
30JUL26 55.00 C 0.00 0.00 0.00 40.34 +0.95 171 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 37.85 +0.95 160 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 35.35 +0.95 148 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 32.85 +0.95 136 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 30.35 +0.95 125 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 27.85 +0.95 114 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 25.36 +0.95 104 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 22.86 +0.95 94 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 20.37 +0.96 84 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 17.87 +0.96 74 0 65 0
30JUL26 80.00 C 0.00 0.00 0.00 15.21 +0.79 36 0 45 0
30JUL26 82.50 C 0.00 0.00 0.00 12.71 +0.78 0 0 443 0
30JUL26 85.00 C 0.00 0.00 0.00 10.34 +0.88 43 0 443 0
30JUL26 87.50 C 0.00 0.00 0.00 7.79 +0.70 31 0 287 0
30JUL26 90.00 C 4.60 5.40 4.60 5.49 +0.58 30 6 763 -3
30JUL26 92.50 C 3.60 4.20 3.60 3.49 +0.40 30 7 1,461 -6
30JUL26 95.00 C 2.26 2.26 1.95 1.95 +0.23 30 50 625 +38
30JUL26 97.50 C 1.11 1.30 0.96 0.93 +0.08 30 75 442 +10
30JUL26 100.00 C 0.60 0.68 0.48 0.40 +0.02 31 83 134 -55
30JUL26 102.50 C 0.31 0.31 0.23 0.14 0.00 31 43 286 +39
30JUL26 105.00 C 0.17 0.17 0.16 0.04 -0.01 30 43 211 +43
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 109 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 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
30JUL26 117.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 37.98 +1.06 78 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 35.54 +1.10 75 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 32.94 +0.99 62 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 30.42 +0.94 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.08 +1.08 59 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 25.61 +1.08 55 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 23.15 +1.07 51 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.67 +1.08 46 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 18.22 +1.06 42 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.49 +0.74 28 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 13.12 +0.70 29 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 10.85 +0.64 29 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 8.74 +0.57 29 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 6.83 +0.47 29 0 238 0
28AUG26 92.50 C 0.00 0.00 0.00 5.17 +0.38 29 0 213 0
28AUG26 95.00 C 4.20 4.50 4.20 3.79 +0.30 29 5 201 -3
28AUG26 97.50 C 3.22 3.22 2.70 2.70 +0.26 29 9 307 -3
28AUG26 100.00 C 2.13 2.32 1.93 1.88 +0.15 29 78 512 +40
28AUG26 102.50 C 1.55 1.55 1.37 1.23 +0.09 29 45 357 0
28AUG26 105.00 C 1.22 1.22 0.97 0.78 +0.05 29 75 220 +30
28AUG26 107.50 C 0.00 0.00 0.00 0.48 +0.03 29 0 120 0
28AUG26 110.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 88 0
28AUG26 112.50 C 0.00 0.00 0.00 0.16 0.00 29 0 66 0
28AUG26 115.00 C 0.00 0.00 0.00 0.09 0.00 29 0 10 0
28AUG26 117.50 C 0.00 0.00 0.00 0.05 - 29 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 40.54 +0.97 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.16 +1.06 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.61 +0.98 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.11 +0.95 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.63 +0.92 43 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 28.29 +1.03 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.83 +1.02 42 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 23.39 +1.01 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.96 +0.99 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.58 +1.03 34 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 16.03 +0.71 29 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 13.83 +0.67 29 0 121 0
29SEP26 85.00 C 11.75 11.75 11.75 11.75 +0.33 29 1 590 -1
29SEP26 87.50 C 0.00 0.00 0.00 9.85 +0.56 29 0 574 0
29SEP26 90.00 C 0.00 0.00 0.00 8.11 +0.50 29 0 249 0
29SEP26 92.50 C 0.00 0.00 0.00 6.57 +0.43 29 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 5.24 +0.47 29 0 89 0
29SEP26 97.50 C 0.00 0.00 0.00 3.98 +0.23 28 0 279 0
29SEP26 100.00 C 3.15 3.15 3.15 3.09 +0.19 29 1 141 0
29SEP26 102.50 C 0.00 0.00 0.00 2.39 +0.12 29 0 140 0
29SEP26 105.00 C 0.00 0.00 0.00 1.84 +0.16 29 0 98 0
29SEP26 107.50 C 0.00 0.00 0.00 1.35 +0.12 29 0 184 0
29SEP26 110.00 C 1.20 1.20 1.11 0.97 +0.08 29 11 132 +11
29SEP26 112.50 C 0.86 0.88 0.86 0.69 +0.06 29 19 35 +19
29SEP26 115.00 C 0.00 0.00 0.00 0.48 +0.04 29 0 11 0
29SEP26 117.50 C 0.50 0.50 0.50 0.33 +0.04 29 1 14 +1
29OCT26 60.00 C 0.00 0.00 0.00 35.88 +1.07 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.22 +0.86 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 30.86 +0.95 39 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.50 +1.09 39 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.07 +1.03 37 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.65 +1.06 34 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.28 +1.04 33 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.94 +0.98 31 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.57 +0.65 29 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.49 +0.62 29 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.53 +0.56 29 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 10.72 +0.51 29 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 9.06 +0.44 29 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 7.58 +0.39 29 0 220 0
29OCT26 95.00 C 0.00 0.00 0.00 6.27 +0.47 29 0 77 0
29OCT26 97.50 C 4.98 4.98 4.98 4.99 +0.27 28 15 29 +6
29OCT26 100.00 C 0.00 0.00 0.00 4.02 +0.20 28 0 25 0
29OCT26 102.50 C 0.00 0.00 0.00 3.26 +0.18 29 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 2.62 +0.13 29 0 1 0
29OCT26 107.50 C 0.00 0.00 0.00 2.11 +0.11 29 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 1.64 +0.09 29 0 0 0
29OCT26 112.50 C 1.47 1.47 1.39 1.26 +0.07 29 30 30 +30
29OCT26 115.00 C 0.00 0.00 0.00 0.96 +0.08 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.70 - 29 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 40.60 +0.84 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.16 +0.95 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.88 +0.94 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.22 +0.80 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.06 +1.05 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.66 +1.03 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.29 +1.01 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.03 +1.05 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.78 +1.02 32 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 19.54 +0.95 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.27 +0.76 29 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 15.36 +0.74 29 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 13.55 +0.70 29 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 11.87 +0.67 29 0 9 0
30DEC26 90.00 C 10.25 10.25 10.25 10.25 +0.55 28 1 443 -1
30DEC26 92.50 C 0.00 0.00 0.00 8.98 +0.61 29 0 11 0
30DEC26 95.00 C 0.00 0.00 0.00 7.71 +0.55 29 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 6.80 +0.62 29 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.51 +0.23 28 0 160 0
30DEC26 102.50 C 0.00 0.00 0.00 4.70 +0.26 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.00 +0.33 29 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 3.32 +0.25 29 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.84 +0.32 29 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.36 +0.29 29 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.92 +0.23 29 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.55 +0.23 29 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 40.72 +0.45 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.31 +0.40 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.91 +0.34 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.25 +1.15 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.93 +1.08 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.57 +1.11 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.30 +1.16 33 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.13 +1.08 32 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.98 +1.03 31 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 20.91 +0.96 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.96 +0.87 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.74 +0.51 27 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 15.07 +0.50 27 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 13.50 +0.05 27 0 11 0
30MAR27 90.00 C 0.00 0.00 0.00 12.01 +0.39 27 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 10.69 +0.37 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 9.43 +0.30 27 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 8.39 +0.31 28 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.52 +0.37 28 0 230 0
30MAR27 102.50 C 0.00 0.00 0.00 6.56 +0.24 28 0 30 0
30MAR27 105.00 C 0.00 0.00 0.00 5.74 +0.19 28 0 15 0
30MAR27 107.50 C 0.00 0.00 0.00 4.98 +0.18 28 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.31 +0.13 28 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.73 +0.14 28 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 3.20 +0.09 28 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.68 - 27 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 38.92 +0.56 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.61 +0.52 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.81 +1.05 33 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.60 +1.12 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.00 +0.76 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.96 +0.89 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 25.81 +0.83 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.83 +0.87 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.87 +0.85 28 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.00 +0.72 28 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 18.23 -0.01 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 17.14 +0.42 29 0 8 0
29JUN27 87.50 C 15.43 15.43 15.43 15.68 +0.42 29 15 15 +15
29JUN27 90.00 C 0.00 0.00 0.00 14.28 +0.78 29 0 29 0
29JUN27 92.50 C 0.00 0.00 0.00 12.62 +0.34 28 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 11.42 +0.28 28 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 10.38 +0.27 28 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 9.34 +0.23 28 0 4 0
29JUN27 102.50 C 8.34 8.34 8.34 8.47 +0.22 28 15 15 +15
29JUN27 105.00 C 0.00 0.00 0.00 7.61 +0.21 28 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 6.85 +0.16 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.16 +0.16 29 0 100 0
29JUN27 112.50 C 5.24 5.24 5.24 5.48 +0.12 29 1 47 0
29JUN27 115.00 C 0.00 0.00 0.00 5.09 +0.26 29 0 97 0
29JUN27 117.50 C 0.00 0.00 0.00 4.54 - 29 0 0 -
TOTAL CALL 629 16,459 +225
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 53 0
30JUL26 72.50 P 0.03 0.03 0.02 0.01 0.00 65 22 173 +2
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 328 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 267 0
30JUL26 80.00 P 0.06 0.06 0.06 0.01 0.00 43 16 295 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 433 0
30JUL26 85.00 P 0.08 0.09 0.08 0.02 -0.03 32 30 531 0
30JUL26 87.50 P 0.14 0.14 0.14 0.08 -0.09 31 10 817 0
30JUL26 90.00 P 0.36 0.37 0.30 0.28 -0.22 31 38 515 -20
30JUL26 92.50 P 0.83 0.89 0.67 0.77 -0.37 30 360 251 +5
30JUL26 95.00 P 1.80 1.80 1.46 1.74 -0.59 30 155 151 +41
30JUL26 97.50 P 0.00 0.00 0.00 3.23 -0.71 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 5.18 -0.78 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 7.44 -0.80 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 9.86 -0.80 31 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 12.35 -0.80 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 14.85 -0.80 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 17.35 -0.90 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 19.85 -0.91 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 22.35 - 0 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
28AUG26 70.00 P 0.10 0.10 0.10 0.01 0.00 35 20 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 179 0
28AUG26 75.00 P 0.11 0.11 0.11 0.02 -0.01 30 23 373 +8
28AUG26 77.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 193 0
28AUG26 80.00 P 0.00 0.00 0.00 0.10 -0.05 29 0 259 0
28AUG26 82.50 P 0.34 0.35 0.34 0.22 -0.09 29 7 694 0
28AUG26 85.00 P 0.58 0.58 0.54 0.45 -0.16 29 5 523 +1
28AUG26 87.50 P 0.93 0.93 0.91 0.85 -0.23 29 16 179 +15
28AUG26 90.00 P 1.35 1.37 1.35 1.43 -0.32 29 55 251 -15
28AUG26 92.50 P 2.26 2.26 2.26 2.26 -0.39 29 1 45 0
28AUG26 95.00 P 3.50 3.50 3.50 3.35 -0.53 29 2 2 +2
28AUG26 97.50 P 0.00 0.00 0.00 4.79 -0.56 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 6.41 -0.65 29 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 8.29 -0.72 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 10.38 -0.75 29 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 12.61 -0.77 29 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 14.95 -0.79 29 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 17.37 -1.04 29 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 19.85 -0.96 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 22.35 - 0 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 0.00 31 0 115 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 136 0
29SEP26 75.00 P 0.28 0.28 0.28 0.13 -0.03 29 1 113 -1
29SEP26 77.50 P 0.40 0.40 0.40 0.24 -0.06 29 1 470 -1
29SEP26 80.00 P 0.00 0.00 0.00 0.44 -0.09 29 0 272 0
29SEP26 82.50 P 0.83 0.83 0.83 0.74 -0.12 29 8 78 -8
29SEP26 85.00 P 0.00 0.00 0.00 1.17 -0.17 29 0 541 0
29SEP26 87.50 P 1.72 1.72 1.60 1.70 -0.28 29 20 516 -10
29SEP26 90.00 P 2.41 2.41 2.41 2.42 -0.37 29 15 265 +15
29SEP26 92.50 P 3.46 3.46 3.28 3.38 -0.39 29 9 117 +9
29SEP26 95.00 P 4.77 4.77 4.77 4.58 -0.52 29 1 21 +1
29SEP26 97.50 P 0.00 0.00 0.00 5.77 -0.68 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 7.51 -0.56 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 9.26 -0.61 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 11.17 -0.65 29 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 13.22 -0.68 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 15.38 -0.72 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.65 -1.03 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.99 -0.99 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.40 -1.00 29 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.18 -0.04 29 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.31 -0.06 29 0 19 0
29OCT26 77.50 P 0.00 0.00 0.00 0.50 -0.11 29 0 45 0
29OCT26 80.00 P 0.94 0.94 0.89 0.81 -0.14 29 30 90 +30
29OCT26 82.50 P 1.23 1.28 1.23 1.22 -0.18 29 18 54 +13
29OCT26 85.00 P 1.70 1.78 1.70 1.73 -0.26 29 30 76 +28
29OCT26 87.50 P 2.33 2.43 2.33 2.38 -0.34 29 28 255 -8
29OCT26 90.00 P 0.00 0.00 0.00 3.23 -0.36 29 0 180 0
29OCT26 92.50 P 0.00 0.00 0.00 4.22 -0.49 29 0 39 0
29OCT26 95.00 P 5.26 5.26 5.26 5.42 -0.57 29 15 90 0
29OCT26 97.50 P 6.77 6.77 6.77 6.82 -0.46 29 24 39 +24
29OCT26 100.00 P 0.00 0.00 0.00 8.30 -0.56 29 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 9.98 -0.61 29 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 11.80 -0.66 29 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 13.74 -0.69 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 15.82 -0.71 29 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 18.14 -0.93 30 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.36 -0.96 30 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 22.64 - 30 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 0.00 29 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.23 0.00 29 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.55 -0.01 29 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.80 -0.05 29 0 80 0
30DEC26 77.50 P 0.00 0.00 0.00 1.12 -0.10 28 0 21 0
30DEC26 80.00 P 1.58 1.58 1.58 1.57 -0.14 28 6 227 -6
30DEC26 82.50 P 0.00 0.00 0.00 2.13 -0.08 28 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 2.79 -0.12 28 0 76 0
30DEC26 87.50 P 0.00 0.00 0.00 3.57 -0.18 28 0 91 0
30DEC26 90.00 P 4.29 4.30 4.29 4.52 -0.25 28 2 28 0
30DEC26 92.50 P 0.00 0.00 0.00 5.60 -0.39 28 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 6.78 -0.48 28 0 45 0
30DEC26 97.50 P 0.00 0.00 0.00 8.28 -0.35 28 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 9.88 -0.32 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.49 -0.38 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.24 -0.39 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.08 -0.46 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.01 -0.89 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.12 -0.87 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.24 -0.93 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.41 -0.93 29 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.21 -0.05 27 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.33 -0.05 28 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.49 -0.07 27 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.72 -0.09 27 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 1.01 -0.13 27 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 1.37 -0.17 27 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.79 -0.18 27 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 2.33 -0.23 27 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 2.96 -0.28 27 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 3.73 -0.29 27 0 52 0
30MAR27 87.50 P 0.00 0.00 0.00 4.60 -0.35 27 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 5.56 -0.40 27 0 33 0
30MAR27 92.50 P 6.54 6.57 6.54 6.68 -0.48 27 2 33 +2
30MAR27 95.00 P 0.00 0.00 0.00 7.90 -0.60 27 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 9.44 -0.51 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.98 -0.55 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 12.55 -0.57 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.24 -0.62 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.01 -0.83 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.94 -0.82 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.92 -0.85 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.93 -0.91 28 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.03 - 28 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 0.28 -0.04 29 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.40 -0.07 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.58 -0.08 29 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.82 -0.09 29 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.10 -0.13 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.46 -0.14 29 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.90 -0.18 29 0 1 0
29JUN27 75.00 P 2.69 2.69 2.69 2.46 -0.24 29 1 1 +1
29JUN27 77.50 P 0.00 0.00 0.00 3.10 -0.25 29 0 60 0
29JUN27 80.00 P 0.00 0.00 0.00 3.79 -0.31 29 0 1 0
29JUN27 82.50 P 4.85 4.85 4.85 4.62 -0.32 30 1 4 +1
29JUN27 85.00 P 0.00 0.00 0.00 5.52 -0.38 30 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 6.54 -0.39 30 0 7 0
29JUN27 90.00 P 0.00 0.00 0.00 7.64 -0.45 30 0 3 0
29JUN27 92.50 P 9.06 9.15 9.06 8.87 -0.46 30 2 30 0
29JUN27 95.00 P 0.00 0.00 0.00 10.15 -0.53 30 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 11.59 -0.54 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 13.05 -0.59 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 14.68 -0.61 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 16.34 -0.62 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 18.11 -0.66 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 19.96 -0.67 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.84 -0.71 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.85 -0.72 31 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.88 - 32 0 0 -
TOTAL PUT 974 14,090 +129
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$ 18.350
30JUL26 11.00 C 0.00 0.00 0.00 7.35 -0.06 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.85 -0.06 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.35 -0.06 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.86 -0.05 82 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.35 -0.06 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.85 -0.06 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.36 -0.05 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.86 -0.05 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.37 -0.04 60 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 2.86 -0.05 0 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 2.37 -0.05 42 0 117 0
30JUL26 16.50 C 0.00 0.00 0.00 1.88 -0.06 39 0 146 0
30JUL26 17.00 C 0.00 0.00 0.00 1.42 -0.07 39 0 253 0
30JUL26 17.50 C 0.00 0.00 0.00 1.01 -0.07 40 0 202 0
30JUL26 18.00 C 0.90 0.93 0.90 0.66 -0.05 40 10 717 0
30JUL26 18.50 C 0.58 0.58 0.41 0.39 -0.06 39 13 496 -10
30JUL26 19.00 C 0.39 0.39 0.25 0.23 -0.05 41 116 604 -50
30JUL26 19.50 C 0.23 0.23 0.15 0.12 -0.03 41 4 179 +4
30JUL26 20.00 C 0.14 0.14 0.09 0.06 -0.02 42 104 737 +16
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 7.38 -0.05 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.96 +0.02 86 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.39 -0.05 49 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.97 +0.06 74 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.47 +0.06 67 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.98 +0.07 63 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.53 +0.11 63 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.01 +0.07 54 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.55 +0.10 52 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.98 -0.06 38 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.55 -0.05 39 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 2.14 -0.05 39 0 161 0
28AUG26 17.00 C 1.82 1.82 1.82 1.76 -0.06 39 2 744 0
28AUG26 17.50 C 0.00 0.00 0.00 1.43 -0.05 39 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 1.15 -0.02 39 0 212 0
28AUG26 18.50 C 0.94 0.96 0.94 0.87 -0.05 38 12 86 +2
28AUG26 19.00 C 0.88 0.88 0.71 0.69 -0.04 39 6 539 0
28AUG26 19.50 C 0.00 0.00 0.00 0.52 -0.04 39 0 69 0
28AUG26 20.00 C 0.55 0.55 0.47 0.39 -0.03 40 8 141 +2
28AUG26 21.00 C 0.00 0.00 0.00 0.20 -0.02 39 0 11 0
28AUG26 22.00 C 0.20 0.20 0.15 0.10 -0.01 40 21 36 +21
28AUG26 23.00 C 0.10 0.10 0.09 0.05 0.00 40 60 90 +60
28AUG26 24.00 C 0.06 0.06 0.06 0.02 -0.01 40 30 30 +30
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 8.71 +0.05 78 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.47 +0.05 77 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.96 +0.04 69 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.48 +0.05 67 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.97 +0.03 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.48 +0.04 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.99 +0.04 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.53 +0.07 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.03 +0.05 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.53 +0.03 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.06 +0.03 41 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.64 +0.05 42 0 12 0
29SEP26 15.50 C 0.00 0.00 0.00 3.13 -0.05 36 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.72 -0.05 36 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.34 -0.05 36 0 1,320 0
29SEP26 17.00 C 0.00 0.00 0.00 1.99 -0.05 36 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.67 -0.03 36 0 68 0
29SEP26 18.00 C 0.00 0.00 0.00 1.39 -0.03 36 0 147 0
29SEP26 18.50 C 1.18 1.18 1.18 1.16 -0.02 36 14 139 -1
29SEP26 19.00 C 0.00 0.00 0.00 0.95 -0.01 36 0 117 0
29SEP26 19.50 C 0.00 0.00 0.00 0.78 -0.02 37 0 98 0
29SEP26 20.00 C 0.00 0.00 0.00 0.62 -0.03 37 0 682 0
29SEP26 21.00 C 0.00 0.00 0.00 0.38 -0.03 36 0 120 0
29SEP26 22.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 22 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 15 0
29SEP26 24.00 C 0.16 0.16 0.16 0.08 0.00 37 10 10 +10
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 7.04 +0.06 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.55 +0.06 52 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.07 +0.07 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.61 +0.09 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.11 +0.06 44 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.64 +0.06 42 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.19 +0.06 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.76 +0.06 40 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.35 +0.03 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.88 -0.05 35 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.52 -0.05 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.18 -0.05 35 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.87 -0.04 35 0 114 0
29OCT26 18.00 C 0.00 0.00 0.00 1.60 -0.02 35 0 123 0
29OCT26 18.50 C 1.40 1.40 1.40 1.36 -0.02 35 10 160 0
29OCT26 19.00 C 1.30 1.30 1.19 1.16 -0.01 35 20 79 -5
29OCT26 19.50 C 1.11 1.11 1.01 0.98 -0.01 36 20 94 0
29OCT26 20.00 C 0.85 0.86 0.85 0.82 -0.02 36 45 28 +1
29OCT26 21.00 C 0.69 0.69 0.69 0.55 -0.03 36 15 29 +12
29OCT26 22.00 C 0.46 0.46 0.46 0.36 -0.03 35 2 2 0
29OCT26 23.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.06 - 36 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 8.84 +0.06 59 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.60 +0.07 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.11 +0.06 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.63 +0.07 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.14 +0.05 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.67 +0.06 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.20 +0.06 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.74 +0.06 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.29 +0.07 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.85 +0.07 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.41 +0.05 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.02 +0.06 38 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.63 +0.06 37 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.26 +0.04 37 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.82 -0.07 34 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.51 -0.06 34 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 2.22 -0.07 34 0 401 0
30DEC26 18.00 C 0.00 0.00 0.00 1.96 -0.06 34 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.72 -0.06 34 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.50 -0.06 34 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 1.31 -0.05 34 0 72 0
30DEC26 20.00 C 0.00 0.00 0.00 1.17 -0.03 35 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.87 -0.04 35 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.64 -0.04 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.46 -0.03 34 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.33 -0.03 34 0 14 0
30DEC26 25.00 C 0.00 0.00 0.00 0.23 -0.03 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.16 - 34 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 8.23 +0.05 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.77 +0.06 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.31 +0.07 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.85 +0.07 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.40 +0.06 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.97 +0.07 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.54 +0.06 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.12 +0.05 38 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.72 +0.04 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.33 +0.02 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.96 +0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.62 +0.01 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.29 +0.02 35 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.99 +0.02 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.63 -0.07 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.37 -0.07 33 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 2.13 -0.08 33 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.92 -0.07 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.72 -0.07 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.54 -0.06 33 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.26 -0.06 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.96 -0.06 33 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.78 -0.05 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.61 -0.04 33 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.47 -0.04 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.36 - 33 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 7.91 +0.07 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.46 +0.07 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.01 +0.06 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.56 +0.04 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.14 +0.04 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.71 +0.01 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.32 +0.01 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.93 0.00 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.57 0.00 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.22 -0.01 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.89 -0.02 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.58 -0.02 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.29 -0.02 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.02 -0.02 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.77 -0.03 36 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.53 -0.04 35 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.24 -0.11 34 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 2.10 -0.05 35 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.92 -0.07 35 0 33 0
29JUN27 21.00 C 0.00 0.00 0.00 1.58 -0.09 35 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.30 -0.10 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.07 -0.10 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.88 -0.09 35 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 0.71 -0.08 35 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.58 - 35 0 0 -
TOTAL CALL 522 12,935 +92
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 64 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 184 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 227 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 259 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 0.00 43 0 91 0
30JUL26 17.00 P 0.06 0.06 0.06 0.06 -0.02 40 20 194 0
30JUL26 17.50 P 0.00 0.00 0.00 0.14 -0.03 39 0 80 0
30JUL26 18.00 P 0.20 0.29 0.20 0.30 -0.02 40 13 115 +13
30JUL26 18.50 P 0.47 0.53 0.47 0.56 -0.01 42 21 15 +15
30JUL26 19.00 P 0.00 0.00 0.00 0.86 0.00 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.25 +0.01 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.69 +0.03 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.66 0.00 59 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.67 0.00 76 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.67 0.00 88 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.67 +0.01 99 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.66 - 102 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 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 48 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 0.00 38 0 160 0
28AUG26 14.50 P 0.00 0.00 0.00 0.03 0.00 40 0 145 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 0.00 39 0 145 0
28AUG26 15.50 P 0.07 0.07 0.07 0.09 -0.01 39 100 284 +85
28AUG26 16.00 P 0.13 0.13 0.13 0.15 -0.01 39 1 162 +1
28AUG26 16.50 P 0.23 0.23 0.18 0.25 0.00 40 6 406 +6
28AUG26 17.00 P 0.00 0.00 0.00 0.37 0.00 39 0 362 0
28AUG26 17.50 P 0.00 0.00 0.00 0.53 0.00 39 0 225 0
28AUG26 18.00 P 0.67 0.67 0.67 0.74 +0.01 39 2 48 +2
28AUG26 18.50 P 0.91 0.91 0.91 1.00 +0.01 40 5 35 +5
28AUG26 19.00 P 0.00 0.00 0.00 1.31 +0.01 40 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 1.61 +0.02 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.97 +0.02 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 2.80 +0.04 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.68 -0.06 36 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.67 -0.01 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.67 0.00 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.67 +0.01 53 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.66 - 55 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 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 37 0 144 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 0.00 37 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 0.00 37 0 4,226 0
29SEP26 15.50 P 0.19 0.19 0.19 0.20 0.00 37 1 82 0
29SEP26 16.00 P 0.24 0.24 0.24 0.29 0.00 37 15 45 +9
29SEP26 16.50 P 0.00 0.00 0.00 0.41 0.00 36 0 1,392 0
29SEP26 17.00 P 0.00 0.00 0.00 0.55 -0.01 36 0 58 0
29SEP26 17.50 P 0.00 0.00 0.00 0.74 -0.01 36 0 42 0
29SEP26 18.00 P 0.86 0.86 0.86 0.97 +0.01 37 1 30 0
29SEP26 18.50 P 0.00 0.00 0.00 1.20 -0.01 36 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 1.52 +0.02 37 0 15 0
29SEP26 19.50 P 1.64 1.64 1.64 1.81 +0.02 36 15 15 +15
29SEP26 20.00 P 0.00 0.00 0.00 2.16 +0.02 36 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 2.93 +0.03 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.81 -0.05 37 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.69 -0.07 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.67 -0.02 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.67 +0.01 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.66 - 44 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 0.03 -0.01 35 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 0.09 -0.01 35 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.14 0.00 35 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.21 0.00 36 0 2 0
29OCT26 15.50 P 0.28 0.28 0.28 0.30 0.00 36 5 50 +5
29OCT26 16.00 P 0.00 0.00 0.00 0.41 0.00 35 0 146 0
29OCT26 16.50 P 0.50 0.50 0.50 0.54 -0.01 35 1 106 0
29OCT26 17.00 P 0.59 0.59 0.59 0.70 -0.01 35 30 90 0
29OCT26 17.50 P 0.76 0.81 0.76 0.89 -0.01 35 26 165 +10
29OCT26 18.00 P 0.00 0.00 0.00 1.12 -0.01 35 0 14 0
29OCT26 18.50 P 0.00 0.00 0.00 1.38 0.00 35 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.67 0.00 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.97 +0.01 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.31 +0.02 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.06 +0.03 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.88 -0.06 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.76 -0.05 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.67 -0.06 33 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.67 -0.01 37 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.66 - 39 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 0.00 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 35 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 0.00 35 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 0.00 34 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.27 -0.01 34 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.37 -0.01 34 0 40 0
30DEC26 15.50 P 0.45 0.45 0.45 0.49 -0.01 34 1 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 -0.01 34 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 0.79 0.00 35 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.97 0.00 34 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 1.17 -0.01 34 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.40 -0.01 34 0 90 0
30DEC26 18.50 P 0.00 0.00 0.00 1.66 0.00 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 1.99 +0.05 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.24 0.00 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.56 0.00 34 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.29 -0.05 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.06 -0.06 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.90 -0.06 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.77 -0.06 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.71 -0.03 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.67 - 34 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 -0.01 33 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 -0.02 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 -0.02 33 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.58 -0.01 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.71 -0.02 33 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.88 -0.02 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.06 -0.01 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.26 -0.01 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.48 0.00 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.74 +0.03 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.95 -0.03 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.22 -0.04 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.53 -0.05 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.85 -0.05 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.56 -0.04 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.30 -0.06 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.09 -0.06 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.92 -0.07 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.71 -0.15 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.71 - 32 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.20 -0.02 35 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.26 -0.03 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.34 -0.03 35 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.44 -0.04 35 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.55 -0.03 35 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.68 -0.03 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.79 -0.04 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.94 -0.05 34 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 1.10 -0.06 34 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.30 -0.06 34 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.50 -0.06 34 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.73 -0.06 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.96 -0.07 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.22 -0.07 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.49 -0.07 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.78 -0.05 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.08 -0.06 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.39 -0.06 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.06 -0.05 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.77 -0.04 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.53 -0.05 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.32 -0.07 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.10 -0.12 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.01 - 30 0 0 -
TOTAL PUT 263 14,068 +166
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$ 85.200
24JUL26 55.00 C 0.00 0.00 0.00 30.21 -1.42 0 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 27.71 -1.42 0 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 25.21 -1.12 0 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 22.72 -1.20 119 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 20.22 -1.20 103 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 17.72 -1.21 89 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 15.22 -1.21 75 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 12.72 -1.15 61 0 1 0
24JUL26 75.00 C 0.00 0.00 0.00 10.23 -1.12 58 0 34 0
24JUL26 77.50 C 8.15 8.15 8.15 7.96 -1.22 78 1 184 -1
24JUL26 80.00 C 5.56 5.56 5.56 5.27 -1.33 40 1 119 0
24JUL26 82.50 C 3.62 3.62 3.62 3.29 -1.12 51 2 393 -2
24JUL26 85.00 C 2.10 2.32 1.79 1.79 -1.02 54 37 2,162 +32
24JUL26 87.50 C 1.38 1.52 0.84 0.84 -0.77 55 753 642 -23
24JUL26 90.00 C 0.60 0.83 0.38 0.33 -0.47 56 388 851 +86
24JUL26 92.50 C 0.30 0.30 0.18 0.10 -0.29 55 35 732 +11
24JUL26 95.00 C 0.18 0.18 0.08 0.03 -0.13 57 62 551 +3
24JUL26 97.50 C 0.05 0.05 0.05 0.01 -0.05 59 7 133 -5
24JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 199 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 142 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 45.73 -0.72 287 0 81 0
30JUL26 41.00 C 0.00 0.00 0.00 44.45 -1.00 240 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 43.28 -1.18 188 0 100 0
30JUL26 43.00 C 0.00 0.00 0.00 42.56 -0.89 242 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 41.57 -0.89 236 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 40.23 -1.11 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 39.54 -0.93 218 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 38.62 -0.72 221 0 100 0
30JUL26 48.00 C 0.00 0.00 0.00 37.50 -0.96 200 0 200 0
30JUL26 49.00 C 0.00 0.00 0.00 36.57 -0.89 202 0 100 0
30JUL26 50.00 C 0.00 0.00 0.00 35.51 -0.95 188 0 100 0
30JUL26 52.50 C 0.00 0.00 0.00 33.33 -0.64 203 0 160 0
30JUL26 55.00 C 0.00 0.00 0.00 30.59 -1.04 167 0 138 0
30JUL26 57.50 C 0.00 0.00 0.00 28.04 -1.09 147 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 25.61 -0.74 140 0 32 0
30JUL26 62.50 C 0.00 0.00 0.00 22.88 -1.04 104 0 591 0
30JUL26 65.00 C 0.00 0.00 0.00 20.55 -0.96 108 0 388 0
30JUL26 67.50 C 0.00 0.00 0.00 17.75 -1.18 44 0 1,065 0
30JUL26 70.00 C 0.00 0.00 0.00 15.72 -0.71 93 0 1,152 0
30JUL26 72.50 C 0.00 0.00 0.00 12.80 -1.11 50 0 1,141 0
30JUL26 75.00 C 10.74 10.74 10.68 10.41 -1.09 51 20 3,078 -20
30JUL26 77.50 C 0.00 0.00 0.00 8.38 -0.82 60 0 5,467 0
30JUL26 80.00 C 6.93 6.93 6.20 5.88 -1.05 46 72 5,719 -30
30JUL26 82.50 C 4.55 4.61 4.20 4.25 -0.90 50 34 6,787 -2
30JUL26 85.00 C 2.87 3.45 2.51 2.91 -0.67 52 497 3,718 +26
30JUL26 87.50 C 2.10 2.36 1.55 1.74 -0.66 50 1,333 3,820 -196
30JUL26 90.00 C 1.13 1.49 0.98 1.03 -0.45 50 322 9,347 +123
30JUL26 92.50 C 0.90 0.90 0.63 0.60 -0.33 51 268 2,258 +70
30JUL26 95.00 C 0.45 0.56 0.35 0.31 -0.21 51 780 10,361 +27
30JUL26 97.50 C 0.31 0.31 0.22 0.15 -0.13 51 82 2,965 +43
30JUL26 100.00 C 0.17 0.18 0.14 0.07 -0.07 51 268 4,305 -8
30JUL26 102.50 C 0.11 0.11 0.10 0.03 -0.04 51 74 1,105 -42
30JUL26 105.00 C 0.09 0.09 0.07 0.02 -0.01 54 190 1,951 +171
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 561 0
30JUL26 110.00 C 0.02 0.02 0.02 0.01 0.00 60 56 2,464 +56
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 935 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 526 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 315 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 660 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 459 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 993 0
31JUL26 60.00 C 0.00 0.00 0.00 25.61 -0.99 132 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 22.88 -1.06 98 0 0 0
31JUL26 65.00 C 0.00 0.00 0.00 20.55 -1.02 102 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 17.83 -1.10 70 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 15.72 -0.88 88 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 12.94 -1.11 60 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 10.42 -1.12 49 0 0 0
31JUL26 77.50 C 9.03 9.03 9.03 8.38 -0.89 56 1 1 +1
31JUL26 80.00 C 0.00 0.00 0.00 6.01 -1.19 47 0 1 0
31JUL26 82.50 C 0.00 0.00 0.00 4.25 -0.92 47 0 126 0
31JUL26 85.00 C 3.01 3.16 3.00 2.91 -0.80 49 63 174 +33
31JUL26 87.50 C 2.31 2.58 1.80 1.83 -0.70 49 110 90 -67
31JUL26 90.00 C 1.50 1.50 1.16 1.11 -0.57 49 25 120 -1
31JUL26 92.50 C 0.90 1.10 0.79 0.62 -0.43 49 37 56 +36
31JUL26 95.00 C 0.55 0.55 0.44 0.32 -0.29 49 25 98 +3
31JUL26 97.50 C 0.35 0.35 0.31 0.16 -0.18 49 65 75 +64
31JUL26 100.00 C 0.00 0.00 0.00 0.08 -0.10 50 0 9 0
31JUL26 102.50 C 0.00 0.00 0.00 0.04 -0.05 50 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
31JUL26 110.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 45.73 -0.85 134 0 800 0
28AUG26 41.00 C 0.00 0.00 0.00 44.45 -1.14 107 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 43.33 -1.26 59 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 42.56 -1.04 111 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 41.57 -1.03 108 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 40.34 -1.27 58 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 39.54 -1.07 99 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 38.62 -0.99 101 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 37.50 -1.11 89 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 36.57 -1.01 91 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 35.51 -1.10 83 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 33.33 -0.81 94 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.59 -1.10 74 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 28.04 -1.21 64 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.61 -1.20 62 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 23.18 -1.23 58 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 20.78 -1.23 56 0 265 0
28AUG26 67.50 C 0.00 0.00 0.00 18.38 -1.21 52 0 760 0
28AUG26 70.00 C 0.00 0.00 0.00 16.16 -1.13 52 0 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 14.02 -0.99 51 0 666 0
28AUG26 75.00 C 0.00 0.00 0.00 11.67 -1.25 46 0 571 0
28AUG26 77.50 C 10.40 10.40 9.90 9.78 -1.19 46 17 1,188 +10
28AUG26 80.00 C 8.48 8.72 8.34 8.16 -1.01 46 36 2,691 +35
28AUG26 82.50 C 6.56 6.87 6.56 6.87 -0.73 48 4 2,261 0
28AUG26 85.00 C 5.29 5.55 5.29 5.43 -0.80 47 8 3,941 +6
28AUG26 87.50 C 4.50 5.06 4.20 4.37 -0.59 48 330 3,944 +55
28AUG26 90.00 C 3.55 4.14 3.28 3.50 -0.58 48 187 3,426 -34
28AUG26 92.50 C 2.95 3.02 2.67 2.75 -0.48 48 161 1,188 +4
28AUG26 95.00 C 2.50 2.50 2.13 2.13 -0.40 48 14 2,160 +5
28AUG26 97.50 C 2.03 2.03 1.68 1.61 -0.34 48 34 2,258 0
28AUG26 100.00 C 1.41 1.45 1.30 1.21 -0.27 48 162 1,663 +50
28AUG26 102.50 C 1.25 1.25 1.03 0.89 -0.22 48 83 981 +7
28AUG26 105.00 C 0.83 0.91 0.83 0.66 -0.17 48 36 4,651 -1
28AUG26 107.50 C 0.74 0.79 0.67 0.48 -0.13 48 160 632 +97
28AUG26 110.00 C 0.63 0.68 0.63 0.34 -0.11 48 4 466 +1
28AUG26 112.50 C 0.48 0.50 0.48 0.24 -0.08 48 7 201 +2
28AUG26 115.00 C 0.00 0.00 0.00 0.17 -0.06 48 0 318 0
28AUG26 117.50 C 0.00 0.00 0.00 0.12 -0.05 48 0 252 0
28AUG26 120.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 339 0
28AUG26 122.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 165 0
28AUG26 125.00 C 0.17 0.17 0.17 0.04 -0.02 48 10 930 0
29SEP26 37.00 C 0.00 0.00 0.00 48.59 -1.05 94 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 47.34 -1.31 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 46.36 -1.29 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.73 -0.92 94 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.45 -1.21 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.43 -1.24 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.67 -1.01 82 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.57 -1.12 72 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.64 -1.06 74 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.66 -1.06 73 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 38.68 -1.06 71 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 37.76 -1.01 73 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 36.81 -0.99 73 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 35.76 -1.06 68 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 33.45 -0.96 69 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 30.59 -1.41 46 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 28.50 -1.11 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.13 -1.10 56 0 198 0
29SEP26 62.50 C 0.00 0.00 0.00 23.80 -0.97 54 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 21.51 -1.10 52 0 671 0
29SEP26 67.50 C 0.00 0.00 0.00 18.84 -1.55 44 0 506 0
29SEP26 70.00 C 0.00 0.00 0.00 17.10 -0.34 48 0 6,513 0
29SEP26 72.50 C 0.00 0.00 0.00 15.26 -0.96 49 0 2,162 0
29SEP26 75.00 C 0.00 0.00 0.00 13.18 -0.96 47 0 1,200 0
29SEP26 77.50 C 11.99 11.99 11.99 11.50 -0.53 47 15 2,504 -15
29SEP26 80.00 C 9.94 9.94 9.94 9.94 -0.87 46 50 6,019 0
29SEP26 82.50 C 8.88 8.88 8.88 8.60 -0.75 47 7 3,931 -6
29SEP26 85.00 C 8.08 8.08 7.00 7.23 -0.80 46 210 8,651 0
29SEP26 87.50 C 6.67 6.79 6.20 6.15 -0.71 46 4,224 6,791 +3,393
29SEP26 90.00 C 5.52 5.72 5.05 5.23 -0.57 47 333 7,846 -90
29SEP26 92.50 C 4.31 4.69 4.31 4.43 -0.55 47 91 3,640 +10
29SEP26 95.00 C 3.90 3.90 3.76 3.73 -0.49 47 45 10,159 0
29SEP26 97.50 C 3.37 3.37 3.17 3.10 -0.47 47 60 1,906 -60
29SEP26 100.00 C 2.90 2.90 2.50 2.56 -0.41 47 55 13,381 -16
29SEP26 102.50 C 2.40 2.40 2.27 2.09 -0.36 47 24 4,675 0
29SEP26 105.00 C 2.02 2.02 1.85 1.71 -0.31 47 95 2,182 -38
29SEP26 107.50 C 1.57 1.57 1.57 1.38 -0.27 47 2 1,421 0
29SEP26 110.00 C 1.50 1.50 1.50 1.12 -0.23 47 134 6,598 +100
29SEP26 112.50 C 1.12 1.12 1.12 0.90 -0.20 47 100 1,202 +100
29SEP26 115.00 C 1.10 1.10 1.03 0.72 -0.17 47 63 3,056 +60
29SEP26 117.50 C 0.93 0.93 0.93 0.57 -0.14 47 100 5,531 0
29SEP26 120.00 C 0.79 0.79 0.78 0.46 -0.11 47 7 2,851 +3
29SEP26 122.50 C 0.67 0.69 0.67 0.36 -0.10 47 101 1,353 -2
29SEP26 125.00 C 0.00 0.00 0.00 0.29 -0.08 47 0 1,481 0
29SEP26 127.50 C 0.00 0.00 0.00 0.23 -0.06 47 0 574 0
29SEP26 130.00 C 0.47 0.47 0.47 0.18 -0.05 47 4 2,670 0
29SEP26 132.50 C 0.00 0.00 0.00 0.14 -0.04 47 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 681 0
29SEP26 142.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 465 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,223 0
29SEP26 160.00 C 0.12 0.12 0.12 0.01 0.00 47 10 690 0
29OCT26 48.00 C 0.00 0.00 0.00 37.77 -1.25 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 36.81 -1.25 56 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 35.85 -1.27 56 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 33.46 -1.27 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 31.18 -1.17 55 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.74 -1.26 51 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.39 -1.29 49 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.19 -1.24 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.97 -1.26 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.92 -1.19 47 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.21 -0.85 49 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 16.23 -0.89 48 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 14.17 -1.11 45 0 262 0
29OCT26 77.50 C 13.32 13.32 12.53 12.94 -0.52 48 31 308 -31
29OCT26 80.00 C 0.00 0.00 0.00 11.02 -0.94 45 0 593 0
29OCT26 82.50 C 9.85 9.85 9.85 9.77 -0.78 45 2 605 -2
29OCT26 85.00 C 8.89 9.12 8.89 8.43 -0.82 45 436 782 +178
29OCT26 87.50 C 7.89 8.13 7.54 7.34 -0.75 45 302 891 -5
29OCT26 90.00 C 7.06 7.10 6.39 6.39 -0.68 45 244 1,501 +78
29OCT26 92.50 C 6.07 6.07 6.07 5.54 -0.62 45 23 1,144 0
29OCT26 95.00 C 5.28 5.28 4.76 4.81 -0.55 45 64 253 +4
29OCT26 97.50 C 4.59 4.59 4.59 4.15 -0.52 46 30 582 0
29OCT26 100.00 C 3.88 3.96 3.52 3.58 -0.47 46 52 283 -11
29OCT26 102.50 C 3.32 3.32 3.32 3.04 -0.43 46 30 187 0
29OCT26 105.00 C 0.00 0.00 0.00 2.58 -0.38 46 0 364 0
29OCT26 107.50 C 0.00 0.00 0.00 2.18 -0.34 46 0 0 0
29OCT26 110.00 C 2.24 2.24 2.04 1.83 -0.31 46 144 348 +144
30DEC26 37.00 C 0.00 0.00 0.00 49.06 -1.09 70 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 48.08 -1.10 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 47.12 -1.10 68 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 46.14 -1.12 66 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 45.17 -1.13 64 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 44.23 -1.12 64 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 43.26 -1.14 62 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 42.33 -1.12 62 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 41.39 -1.11 61 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 40.42 -1.14 60 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 39.48 -1.14 59 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 38.54 -1.14 58 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 37.62 -1.11 58 0 541 0
30DEC26 50.00 C 0.00 0.00 0.00 36.69 -1.12 57 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 34.38 -1.12 55 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 32.12 -1.12 53 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 29.91 -1.11 52 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 27.72 -1.18 50 0 214 0
30DEC26 62.50 C 0.00 0.00 0.00 25.87 -0.87 51 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 23.79 -0.92 50 0 292 0
30DEC26 67.50 C 0.00 0.00 0.00 21.87 -0.88 49 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 19.98 -0.89 48 0 16,620 0
30DEC26 72.50 C 0.00 0.00 0.00 18.26 -0.19 48 0 1,470 0
30DEC26 75.00 C 17.00 17.00 17.00 15.74 -0.89 43 2 445 -2
30DEC26 77.50 C 15.56 15.56 15.56 14.78 -1.13 45 18 1,146 +18
30DEC26 80.00 C 0.00 0.00 0.00 13.23 -1.05 45 0 8,274 0
30DEC26 82.50 C 0.00 0.00 0.00 11.97 -0.94 45 0 2,390 0
30DEC26 85.00 C 0.00 0.00 0.00 10.88 -0.80 45 0 8,462 0
30DEC26 87.50 C 10.50 10.50 10.00 9.79 -0.76 45 4 2,643 +1
30DEC26 90.00 C 9.00 9.00 8.70 8.80 -0.75 45 15 17,796 +5
30DEC26 92.50 C 0.00 0.00 0.00 7.90 -0.66 45 0 2,259 0
30DEC26 95.00 C 0.00 0.00 0.00 7.11 -0.61 45 0 1,718 0
30DEC26 97.50 C 0.00 0.00 0.00 6.39 -0.58 46 0 1,502 0
30DEC26 100.00 C 5.70 5.90 5.70 5.75 -0.55 46 79 8,295 -25
30DEC26 102.50 C 0.00 0.00 0.00 5.17 -0.50 46 0 1,047 0
30DEC26 105.00 C 0.00 0.00 0.00 4.60 -0.49 46 0 4,495 0
30DEC26 107.50 C 0.00 0.00 0.00 4.09 -0.45 46 0 877 0
30DEC26 110.00 C 3.90 3.90 3.76 3.63 -0.42 46 23 4,522 +20
30DEC26 112.50 C 0.00 0.00 0.00 3.21 -0.39 46 0 607 0
30DEC26 115.00 C 0.00 0.00 0.00 2.85 -0.35 46 0 1,148 0
30DEC26 117.50 C 0.00 0.00 0.00 2.52 -0.33 46 0 2,073 0
30DEC26 120.00 C 2.60 2.60 2.50 2.22 -0.31 46 52 2,223 -20
30DEC26 122.50 C 0.00 0.00 0.00 1.96 -0.28 46 0 947 0
30DEC26 125.00 C 2.06 2.06 2.06 1.73 -0.25 46 1 922 0
30DEC26 127.50 C 0.00 0.00 0.00 1.53 -0.23 46 0 858 0
30DEC26 130.00 C 1.67 1.67 1.67 1.35 -0.21 46 1 3,434 +1
30DEC26 132.50 C 0.00 0.00 0.00 1.18 -0.20 45 0 2,731 0
30DEC26 135.00 C 1.50 1.50 1.50 1.04 -0.18 45 3 1,035 0
30DEC26 137.50 C 0.00 0.00 0.00 0.92 -0.15 46 0 644 0
30DEC26 140.00 C 0.00 0.00 0.00 0.81 -0.14 46 0 1,033 0
30DEC26 142.50 C 0.00 0.00 0.00 0.71 -0.13 45 0 633 0
30DEC26 145.00 C 0.00 0.00 0.00 0.62 -0.12 45 0 398 0
30DEC26 147.50 C 0.00 0.00 0.00 0.55 -0.10 45 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.48 -0.10 45 0 846 0
30DEC26 152.50 C 0.89 0.89 0.89 0.42 -0.09 45 5 545 +5
30DEC26 155.00 C 0.80 0.80 0.80 0.37 -0.08 45 1 522 -1
30DEC26 157.50 C 0.00 0.00 0.00 0.32 -0.07 45 0 449 0
30DEC26 160.00 C 0.66 0.70 0.66 0.28 -0.07 45 111 2,062 +99
30MAR27 37.00 C 50.70 50.70 50.70 49.49 -1.26 61 1 22,014 +1
30MAR27 38.00 C 0.00 0.00 0.00 48.72 -1.09 63 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 47.66 -1.23 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.85 -1.11 62 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 45.92 -1.12 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.97 -1.14 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.05 -1.14 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.99 -1.28 56 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 42.23 -1.13 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.32 -1.13 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 40.42 -1.13 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.39 -1.25 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.63 -1.12 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.75 -1.12 54 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 35.58 -1.11 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.44 -1.12 51 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 31.38 -1.11 50 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 29.47 -1.00 50 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 27.56 -0.94 49 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 25.71 -0.90 49 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 23.67 -1.11 47 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 21.95 -1.09 46 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 20.32 -1.05 46 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 18.78 -1.00 46 0 537 0
30MAR27 77.50 C 0.00 0.00 0.00 17.30 -1.02 45 0 2,983 0
30MAR27 80.00 C 0.00 0.00 0.00 15.99 -0.37 45 0 1,984 0
30MAR27 82.50 C 0.00 0.00 0.00 14.70 -0.91 45 0 871 0
30MAR27 85.00 C 0.00 0.00 0.00 13.55 -0.84 45 0 14,250 0
30MAR27 87.50 C 0.00 0.00 0.00 12.47 -0.83 45 0 659 0
30MAR27 90.00 C 0.00 0.00 0.00 11.49 -0.66 45 0 5,606 0
30MAR27 92.50 C 10.99 10.99 10.99 10.57 -0.68 45 13 336 0
30MAR27 95.00 C 10.47 10.47 10.47 9.73 -0.66 45 12 2,090 -12
30MAR27 97.50 C 0.00 0.00 0.00 8.96 -0.62 45 0 371 0
30MAR27 100.00 C 8.40 8.40 8.40 8.25 -0.59 45 2 1,690 0
30MAR27 102.50 C 0.00 0.00 0.00 7.60 -0.56 45 0 431 0
30MAR27 105.00 C 0.00 0.00 0.00 7.03 -0.54 45 0 725 0
30MAR27 107.50 C 0.00 0.00 0.00 6.48 -0.51 45 0 391 0
30MAR27 110.00 C 6.00 6.00 6.00 5.94 -0.49 45 2 2,691 0
30MAR27 112.50 C 0.00 0.00 0.00 5.44 -0.46 45 0 2,465 0
30MAR27 115.00 C 0.00 0.00 0.00 4.97 -0.44 45 0 320 0
30MAR27 117.50 C 4.65 4.65 4.65 4.55 -0.41 45 2 163 0
30MAR27 120.00 C 0.00 0.00 0.00 4.16 -0.39 45 0 1,239 0
30MAR27 122.50 C 0.00 0.00 0.00 3.80 -0.37 45 0 315 0
30MAR27 125.00 C 0.00 0.00 0.00 3.47 -0.35 45 0 1,829 0
29JUN27 47.00 C 40.89 40.89 40.89 41.46 -1.11 55 40 80 +40
29JUN27 48.00 C 0.00 0.00 0.00 40.60 -1.11 54 0 0 0
29JUN27 49.00 C 39.07 39.07 39.07 39.75 -1.11 54 40 80 +40
29JUN27 50.00 C 0.00 0.00 0.00 38.92 -1.10 53 0 71 0
29JUN27 52.50 C 36.18 36.18 36.18 36.86 -1.09 52 40 40 +40
29JUN27 55.00 C 34.16 34.16 34.16 34.84 -1.09 51 40 73 +40
29JUN27 57.50 C 0.00 0.00 0.00 32.88 -1.07 50 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 31.00 -1.04 49 0 76 0
29JUN27 62.50 C 0.00 0.00 0.00 29.18 -1.01 49 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 27.45 -0.96 48 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 25.79 -0.94 48 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 24.07 -1.01 47 0 366 0
29JUN27 72.50 C 0.00 0.00 0.00 22.67 -0.79 47 0 294 0
29JUN27 75.00 C 0.00 0.00 0.00 21.16 -0.80 46 0 1,241 0
29JUN27 77.50 C 20.00 20.00 20.00 19.77 -1.03 46 1 437 +1
29JUN27 80.00 C 0.00 0.00 0.00 18.30 -0.92 45 0 1,319 0
29JUN27 82.50 C 0.00 0.00 0.00 17.09 -0.88 45 0 328 0
29JUN27 85.00 C 16.41 16.41 16.41 15.96 -0.85 45 3 652 +1
29JUN27 87.50 C 0.00 0.00 0.00 14.90 -0.82 45 0 371 0
29JUN27 90.00 C 0.00 0.00 0.00 13.85 -0.83 45 0 524 0
29JUN27 92.50 C 13.75 13.75 13.75 12.94 -0.77 45 1 283 +1
29JUN27 95.00 C 0.00 0.00 0.00 12.11 -0.69 45 0 188 0
29JUN27 97.50 C 0.00 0.00 0.00 11.31 -0.67 45 0 104 0
29JUN27 100.00 C 10.64 10.64 10.64 10.56 -0.66 45 2 442 +2
29JUN27 102.50 C 0.00 0.00 0.00 9.87 -0.64 45 0 140 0
29JUN27 105.00 C 0.00 0.00 0.00 9.28 -0.61 45 0 1,163 0
29JUN27 107.50 C 0.00 0.00 0.00 8.70 -0.57 45 0 892 0
29JUN27 110.00 C 8.17 8.17 8.08 8.13 -0.54 45 3 4 -1
TOTAL CALL 14,466 471,595 +4,673
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 41 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 67 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 102 0
24JUL26 75.00 P 0.06 0.06 0.06 0.01 -0.02 58 11 462 0
24JUL26 77.50 P 0.14 0.17 0.09 0.05 -0.04 56 33 751 -5
24JUL26 80.00 P 0.29 0.33 0.22 0.22 -0.06 56 138 569 +46
24JUL26 82.50 P 0.64 0.92 0.60 0.68 -0.02 56 568 625 +22
24JUL26 85.00 P 1.70 1.85 1.24 1.65 +0.13 57 304 472 +67
24JUL26 87.50 P 3.00 3.37 2.79 3.21 +0.40 59 43 396 +31
24JUL26 90.00 P 5.20 5.20 5.20 5.25 +0.61 63 1 126 0
24JUL26 92.50 P 7.60 7.60 7.60 7.60 +0.96 74 8 28 +8
24JUL26 95.00 P 0.00 0.00 0.00 9.93 +1.10 75 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 12.62 +1.38 107 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 14.98 +1.27 108 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 17.47 +1.27 119 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 19.97 +1.27 132 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 22.47 +1.27 144 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 24.97 +1.27 155 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 170 0 353 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 165 0 130 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 150 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 145 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 140 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 131 0 286 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 127 0 183 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 122 0 319 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 667 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 778 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 867 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,616 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2,682 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5,665 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4,218 0
30JUL26 70.00 P 0.09 0.09 0.09 0.02 0.00 53 15 5,490 +5
30JUL26 72.50 P 0.14 0.14 0.13 0.05 0.00 51 4 10,674 -4
30JUL26 75.00 P 0.21 0.23 0.21 0.15 +0.01 51 107 3,940 +20
30JUL26 77.50 P 0.40 0.46 0.36 0.38 +0.04 51 255 8,298 -97
30JUL26 80.00 P 0.84 0.90 0.66 0.79 +0.06 50 674 5,171 -262
30JUL26 82.50 P 1.31 1.60 1.29 1.48 +0.16 50 901 9,206 -213
30JUL26 85.00 P 2.32 2.75 2.27 2.55 +0.27 50 1,350 4,592 -335
30JUL26 87.50 P 3.90 4.01 3.37 3.94 +0.38 49 104 2,354 +2
30JUL26 90.00 P 5.66 5.66 5.66 5.90 +0.67 53 5 936 +5
30JUL26 92.50 P 0.00 0.00 0.00 7.94 +0.79 54 0 115 0
30JUL26 95.00 P 0.00 0.00 0.00 10.05 +0.75 51 0 787 0
30JUL26 97.50 P 0.00 0.00 0.00 12.62 +1.21 63 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.98 +1.19 64 0 5 0
30JUL26 102.50 P 0.00 0.00 0.00 17.47 +1.27 71 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.97 +1.27 78 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.47 +1.27 85 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.97 +1.11 92 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.30 +1.10 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.80 +1.10 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 32.30 +1.10 0 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 34.80 +1.10 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 37.30 +1.10 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 39.80 +1.10 0 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 6 0
31JUL26 72.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
31JUL26 75.00 P 0.26 0.30 0.26 0.16 -0.02 49 17 24 +17
31JUL26 77.50 P 0.48 0.53 0.47 0.40 -0.01 49 34 123 +21
31JUL26 80.00 P 0.89 1.01 0.82 0.86 +0.03 49 10 89 +7
31JUL26 82.50 P 1.57 1.59 1.55 1.59 +0.09 49 58 91 +16
31JUL26 85.00 P 2.60 2.60 2.60 2.70 +0.29 50 3 10 +3
31JUL26 87.50 P 3.79 3.79 3.79 4.18 +0.44 51 30 30 +30
31JUL26 90.00 P 0.00 0.00 0.00 6.00 +0.55 53 0 60 0
31JUL26 92.50 P 0.00 0.00 0.00 8.07 +0.82 55 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 10.25 +0.88 56 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 12.62 +0.99 60 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 14.98 +1.16 61 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 17.47 +1.18 67 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 19.97 +1.26 74 0 0 0
31JUL26 107.50 P 0.00 0.00 0.00 22.47 - 81 0 0 -
31JUL26 110.00 P 0.00 0.00 0.00 24.97 - 87 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 75 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 68 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 0.00 0.00 0.00 0.01 0.00 62 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 133 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 370 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 267 0
28AUG26 57.50 P 0.00 0.00 0.00 0.02 0.00 48 0 538 0
28AUG26 60.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 594 0
28AUG26 62.50 P 0.30 0.30 0.30 0.10 +0.01 48 1 443 0
28AUG26 65.00 P 0.37 0.37 0.36 0.19 +0.03 48 69 5,776 -67
28AUG26 67.50 P 0.55 0.55 0.51 0.34 +0.03 48 3 1,600 +1
28AUG26 70.00 P 0.72 0.76 0.67 0.59 +0.06 48 138 3,160 -96
28AUG26 72.50 P 1.00 1.10 1.00 0.94 +0.09 48 25 2,888 +13
28AUG26 75.00 P 1.50 1.50 1.31 1.43 +0.13 48 91 4,359 +25
28AUG26 77.50 P 2.00 2.20 1.95 2.09 +0.18 49 67 4,539 +30
28AUG26 80.00 P 2.60 2.92 2.50 2.89 +0.22 48 57 5,105 +5
28AUG26 82.50 P 3.87 4.01 3.64 3.88 +0.28 48 165 3,926 -3
28AUG26 85.00 P 5.14 5.16 4.75 5.13 +0.36 48 507 3,653 -52
28AUG26 87.50 P 6.20 6.60 5.87 6.54 +0.51 49 33 3,431 -14
28AUG26 90.00 P 8.12 8.30 8.10 8.10 +0.60 49 13 1,888 -4
28AUG26 92.50 P 9.60 9.60 9.60 10.03 +0.80 50 2 315 +2
28AUG26 95.00 P 11.40 11.78 11.40 11.83 +0.76 50 15 317 -5
28AUG26 97.50 P 0.00 0.00 0.00 13.88 +0.86 51 0 38 0
28AUG26 100.00 P 0.00 0.00 0.00 16.20 +1.10 54 0 20 0
28AUG26 102.50 P 0.00 0.00 0.00 18.41 +1.13 55 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 20.52 +1.00 53 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.71 +1.13 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.97 +0.89 48 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 27.38 +0.94 48 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.83 +1.00 48 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.31 +1.08 48 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 34.80 +1.10 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 37.62 +1.42 69 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 40.13 +1.43 73 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 61 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 52 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 47 0 671 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 0.00 47 0 497 0
29SEP26 55.00 P 0.30 0.30 0.30 0.08 0.00 47 1 888 0
29SEP26 57.50 P 0.41 0.41 0.39 0.15 +0.01 47 2 1,492 0
29SEP26 60.00 P 0.49 0.49 0.49 0.26 +0.02 47 2 3,059 0
29SEP26 62.50 P 0.00 0.00 0.00 0.42 +0.02 47 0 2,013 0
29SEP26 65.00 P 0.90 0.90 0.90 0.66 +0.04 47 14 10,001 -14
29SEP26 67.50 P 1.20 1.20 1.18 0.98 +0.06 47 63 3,130 +1
29SEP26 70.00 P 1.57 1.58 1.48 1.41 +0.10 47 61 32,200 0
29SEP26 72.50 P 2.10 2.10 1.83 1.96 +0.12 47 492 4,307 +250
29SEP26 75.00 P 2.60 2.67 2.60 2.64 +0.15 47 16 13,921 +6
29SEP26 77.50 P 3.26 3.37 3.26 3.48 +0.22 47 6 5,470 0
29SEP26 80.00 P 4.49 4.49 4.25 4.40 +0.29 47 160 15,701 0
29SEP26 82.50 P 4.95 5.23 4.95 5.49 +0.36 47 91 8,245 0
29SEP26 85.00 P 6.22 6.70 6.22 6.73 +0.43 47 752 11,900 -423
29SEP26 87.50 P 7.35 8.30 7.35 8.15 +0.49 47 4,067 7,281 +3,850
29SEP26 90.00 P 0.00 0.00 0.00 9.71 +0.61 47 0 4,157 0
29SEP26 92.50 P 0.00 0.00 0.00 11.28 +0.55 47 0 4,049 0
29SEP26 95.00 P 0.00 0.00 0.00 13.12 +0.59 47 0 5,019 0
29SEP26 97.50 P 0.00 0.00 0.00 14.99 +0.66 48 0 2,405 0
29SEP26 100.00 P 0.00 0.00 0.00 16.92 +0.81 47 0 6,613 0
29SEP26 102.50 P 0.00 0.00 0.00 19.01 +0.66 48 0 2,576 0
29SEP26 105.00 P 21.10 21.10 21.10 21.00 +0.56 46 10 2,761 0
29SEP26 107.50 P 0.00 0.00 0.00 23.21 +0.61 46 0 1,059 0
29SEP26 110.00 P 0.00 0.00 0.00 25.51 +0.71 47 0 1,995 0
29SEP26 112.50 P 27.60 27.60 27.60 27.74 +0.67 46 1 1,544 -1
29SEP26 115.00 P 0.00 0.00 0.00 30.05 +0.69 45 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 32.62 +0.95 49 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 35.01 +0.97 49 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 37.62 +1.20 54 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 40.13 +1.31 56 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 42.31 +1.07 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.80 +1.10 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 47.62 +1.42 63 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 49.80 +1.10 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 52.30 +1.10 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 54.80 +1.10 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 57.30 +1.10 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.80 +1.10 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 62.32 +1.12 63 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.80 +1.10 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.30 +1.10 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.80 +1.10 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 72.36 +1.16 72 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 74.80 +1.10 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 0.00 46 0 83 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 0.00 45 0 31 0
29OCT26 50.00 P 0.32 0.32 0.32 0.07 +0.01 46 1 62 +1
29OCT26 52.50 P 0.43 0.43 0.43 0.12 +0.01 46 1 54 +1
29OCT26 55.00 P 0.52 0.54 0.52 0.20 +0.01 45 2 1,290 0
29OCT26 57.50 P 0.00 0.00 0.00 0.33 +0.02 46 0 222 0
29OCT26 60.00 P 0.82 0.82 0.82 0.51 +0.02 45 2 497 +2
29OCT26 62.50 P 0.00 0.00 0.00 0.76 +0.03 45 0 552 0
29OCT26 65.00 P 1.30 1.32 1.30 1.10 +0.06 46 132 669 +120
29OCT26 67.50 P 1.71 1.79 1.71 1.52 +0.08 46 4 565 +4
29OCT26 70.00 P 2.20 2.21 2.16 2.05 +0.09 46 105 3,130 +100
29OCT26 72.50 P 2.62 2.76 2.62 2.72 +0.14 46 15 1,154 0
29OCT26 75.00 P 0.00 0.00 0.00 3.49 +0.18 46 0 1,438 0
29OCT26 77.50 P 4.30 4.30 4.00 4.37 +0.23 46 32 2,120 -15
29OCT26 80.00 P 0.00 0.00 0.00 5.35 +0.34 46 0 1,069 0
29OCT26 82.50 P 5.93 6.29 5.93 6.47 +0.34 45 69 660 +47
29OCT26 85.00 P 7.62 7.71 7.62 7.73 +0.39 46 90 681 0
29OCT26 87.50 P 8.60 8.60 8.60 9.13 +0.44 45 1 548 +1
29OCT26 90.00 P 10.58 10.58 10.58 10.69 +0.59 46 1 122 +1
29OCT26 92.50 P 0.00 0.00 0.00 12.27 +0.56 46 0 32 0
29OCT26 95.00 P 13.93 13.93 13.93 13.96 +0.54 45 30 91 +30
29OCT26 97.50 P 15.54 15.54 15.54 15.80 +0.59 46 2 32 +2
29OCT26 100.00 P 0.00 0.00 0.00 17.69 +0.58 46 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.71 +0.58 46 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.83 +0.67 46 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.94 +0.68 46 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.10 +0.70 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,698 0
30DEC26 38.00 P 0.22 0.22 0.22 0.01 0.00 43 5 50 +5
30DEC26 39.00 P 0.00 0.00 0.00 0.02 0.00 45 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 0.00 45 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 0.00 45 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 0.00 46 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 0.00 45 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 0.00 46 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 0.00 45 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 0.00 45 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.20 0.00 45 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 0.00 45 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 +0.01 45 0 730 0
30DEC26 52.50 P 0.00 0.00 0.00 0.44 +0.02 45 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.65 +0.02 46 0 1,431 0
30DEC26 57.50 P 0.00 0.00 0.00 0.92 +0.03 46 0 1,048 0
30DEC26 60.00 P 0.00 0.00 0.00 1.26 +0.05 46 0 3,560 0
30DEC26 62.50 P 0.00 0.00 0.00 1.67 +0.05 46 0 5,236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.20 +0.08 46 0 5,425 0
30DEC26 67.50 P 2.98 2.98 2.98 2.80 +0.12 46 1 2,456 0
30DEC26 70.00 P 3.62 3.64 3.60 3.51 +0.12 46 272 23,794 -90
30DEC26 72.50 P 0.00 0.00 0.00 4.33 +0.17 46 0 2,370 0
30DEC26 75.00 P 5.10 5.10 5.10 5.23 +0.19 46 12 3,138 -1
30DEC26 77.50 P 0.00 0.00 0.00 6.19 +0.24 46 0 4,467 0
30DEC26 80.00 P 0.00 0.00 0.00 7.25 +0.27 46 0 12,465 0
30DEC26 82.50 P 0.00 0.00 0.00 8.43 +0.31 45 0 4,754 0
30DEC26 85.00 P 9.65 9.65 9.65 9.65 +0.29 45 2 11,490 -2
30DEC26 87.50 P 0.00 0.00 0.00 11.12 +0.40 45 0 898 0
30DEC26 90.00 P 0.00 0.00 0.00 12.61 +0.43 45 0 11,382 0
30DEC26 92.50 P 0.00 0.00 0.00 14.21 +0.52 45 0 2,161 0
30DEC26 95.00 P 15.54 15.54 15.54 15.87 +0.54 45 1 2,895 0
30DEC26 97.50 P 0.00 0.00 0.00 17.57 +0.51 45 0 2,228 0
30DEC26 100.00 P 19.50 19.50 19.50 19.47 +0.60 46 5 4,721 +5
30DEC26 102.50 P 0.00 0.00 0.00 21.43 +0.69 46 0 305 0
30DEC26 105.00 P 0.00 0.00 0.00 23.27 +0.61 46 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 25.33 +0.82 46 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 27.36 +0.81 46 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 29.44 +0.59 46 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 31.65 +0.66 46 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 33.79 +0.63 46 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 36.01 +0.65 45 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 38.30 +0.71 46 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 40.55 +0.69 45 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 43.07 +0.92 47 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 45.40 +0.95 47 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 47.62 +0.84 45 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 49.89 +0.76 43 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 52.44 +0.95 45 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 54.88 +1.01 45 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 57.34 +1.05 45 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 59.81 +1.08 45 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 62.32 +1.10 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.80 +1.10 0 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 67.30 +1.10 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.80 +1.10 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 72.36 +1.16 53 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 74.80 +1.10 0 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 0.00 45 0 22,312 0
30MAR27 38.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.13 0.00 45 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.15 0.00 45 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.19 +0.01 45 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.23 +0.01 45 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.27 +0.01 45 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.32 +0.01 45 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.38 +0.01 45 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.44 +0.01 45 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.51 +0.02 45 0 33 0
30MAR27 48.00 P 1.15 1.15 1.15 0.59 +0.02 45 100 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.68 +0.02 45 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.77 +0.02 45 0 4,861 0
30MAR27 52.50 P 0.00 0.00 0.00 1.06 +0.03 45 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.41 +0.06 45 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 1.83 +0.05 45 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 2.34 +0.08 45 0 5,643 0
30MAR27 62.50 P 0.00 0.00 0.00 2.90 +0.08 45 0 2,594 0
30MAR27 65.00 P 0.00 0.00 0.00 3.60 +0.13 45 0 6,197 0
30MAR27 67.50 P 0.00 0.00 0.00 4.33 +0.13 45 0 1,311 0
30MAR27 70.00 P 5.23 5.23 5.23 5.20 +0.17 45 6 12,860 0
30MAR27 72.50 P 0.00 0.00 0.00 6.11 +0.20 46 0 801 0
30MAR27 75.00 P 6.97 6.97 6.97 7.05 +0.29 45 2 3,461 0
30MAR27 77.50 P 0.00 0.00 0.00 8.08 +0.27 45 0 1,649 0
30MAR27 80.00 P 9.02 9.02 9.02 9.20 +0.29 45 2 3,683 0
30MAR27 82.50 P 0.00 0.00 0.00 10.42 +0.33 45 0 1,041 0
30MAR27 85.00 P 11.44 11.44 11.44 11.72 +0.35 45 1 14,966 +1
30MAR27 87.50 P 0.00 0.00 0.00 13.15 +0.41 45 0 2,304 0
30MAR27 90.00 P 0.00 0.00 0.00 14.62 +0.43 44 0 1,725 0
30MAR27 92.50 P 0.00 0.00 0.00 16.16 +0.47 45 0 121 0
30MAR27 95.00 P 0.00 0.00 0.00 17.76 +0.47 44 0 169 0
30MAR27 97.50 P 0.00 0.00 0.00 19.38 +0.39 44 0 115 0
30MAR27 100.00 P 0.00 0.00 0.00 21.16 +0.41 44 0 370 0
30MAR27 102.50 P 0.00 0.00 0.00 23.00 +0.40 44 0 108 0
30MAR27 105.00 P 0.00 0.00 0.00 25.22 +0.94 46 0 180 0
30MAR27 107.50 P 0.00 0.00 0.00 26.91 +0.71 45 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 28.88 +0.53 45 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 30.92 +0.57 45 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 33.01 +0.03 45 0 1,720 0
30MAR27 117.50 P 0.00 0.00 0.00 35.08 +0.78 45 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 37.22 +0.59 45 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 39.43 +0.64 45 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 41.62 +0.65 45 0 383 0
29JUN27 47.00 P 1.58 1.60 1.58 0.97 +0.04 45 9 241 +8
29JUN27 48.00 P 0.00 0.00 0.00 1.10 +0.04 45 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.22 +0.03 45 0 49 0
29JUN27 50.00 P 0.00 0.00 0.00 1.35 +0.04 45 0 696 0
29JUN27 52.50 P 0.00 0.00 0.00 1.77 +0.06 45 0 1,239 0
29JUN27 55.00 P 0.00 0.00 0.00 2.21 +0.06 45 0 915 0
29JUN27 57.50 P 0.00 0.00 0.00 2.78 +0.09 45 0 815 0
29JUN27 60.00 P 0.00 0.00 0.00 3.37 +0.10 45 0 2,040 0
29JUN27 62.50 P 0.00 0.00 0.00 4.11 +0.13 45 0 1,218 0
29JUN27 65.00 P 0.00 0.00 0.00 4.85 +0.13 45 0 3,281 0
29JUN27 67.50 P 0.00 0.00 0.00 5.74 +0.18 45 0 2,787 0
29JUN27 70.00 P 6.64 6.64 6.64 6.67 +0.18 45 2 164 +2
29JUN27 72.50 P 0.00 0.00 0.00 7.59 +0.18 45 0 888 0
29JUN27 75.00 P 8.54 8.54 8.54 8.59 +0.23 45 2 1,744 +2
29JUN27 77.50 P 0.00 0.00 0.00 9.66 +0.25 45 0 1,427 0
29JUN27 80.00 P 0.00 0.00 0.00 10.82 +0.28 44 0 2,094 0
29JUN27 82.50 P 0.00 0.00 0.00 12.08 +0.35 44 0 796 0
29JUN27 85.00 P 0.00 0.00 0.00 13.40 +0.38 44 0 349 0
29JUN27 87.50 P 0.00 0.00 0.00 14.80 +0.41 44 0 625 0
29JUN27 90.00 P 0.00 0.00 0.00 16.26 +0.40 44 0 932 0
29JUN27 92.50 P 0.00 0.00 0.00 17.82 +0.43 44 0 92 0
29JUN27 95.00 P 19.53 19.53 19.53 19.47 +0.49 44 1 49 +1
29JUN27 97.50 P 0.00 0.00 0.00 21.16 +0.53 44 0 31 0
29JUN27 100.00 P 0.00 0.00 0.00 22.74 +0.40 44 0 268 0
29JUN27 102.50 P 0.00 0.00 0.00 24.57 +0.58 44 0 33 0
29JUN27 105.00 P 0.00 0.00 0.00 26.42 +0.59 44 0 63 0
29JUN27 107.50 P 0.00 0.00 0.00 28.32 +0.46 44 0 51 0
29JUN27 110.00 P 29.66 30.00 29.66 30.22 +0.56 44 110 110 +110
TOTAL PUT 12,617 546,734 +3,223
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$ 10.260
30JUL26 7.50 C 0.00 0.00 0.00 2.77 -0.11 87 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.51 -0.12 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.26 -0.12 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.03 -0.10 75 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.77 -0.11 54 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.52 -0.11 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.27 -0.11 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.03 -0.11 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.79 -0.11 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.58 -0.10 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.39 -0.08 36 0 195 0
30JUL26 10.50 C 0.00 0.00 0.00 0.14 -0.06 36 0 339 0
30JUL26 11.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 878 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 193 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.78 -0.11 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.52 -0.12 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.26 -0.13 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.04 -0.11 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.79 -0.11 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.56 -0.11 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.33 -0.11 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.11 -0.11 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.92 -0.10 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.72 -0.09 35 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 0.57 -0.08 35 0 25 0
28AUG26 10.50 C 0.00 0.00 0.00 0.33 -0.07 36 0 66 0
28AUG26 11.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 37 0
28AUG26 11.50 C 0.00 0.00 0.00 0.09 -0.04 37 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 140 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 104 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.78 -0.11 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.53 -0.11 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.29 -0.10 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.04 -0.11 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.80 -0.11 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.61 -0.07 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.36 -0.10 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.15 -0.10 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.97 -0.09 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.78 -0.09 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.64 -0.08 33 0 34 0
29SEP26 10.50 C 0.00 0.00 0.00 0.42 -0.06 34 0 446 0
29SEP26 11.00 C 0.00 0.00 0.00 0.27 -0.05 34 0 133 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 -0.03 35 0 45 0
29SEP26 12.00 C 0.15 0.15 0.13 0.10 -0.03 35 56 56 +41
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 25 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.78 -0.11 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.54 -0.10 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.30 -0.09 38 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.08 -0.07 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.84 -0.09 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.61 -0.09 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.41 -0.09 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.22 -0.08 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.05 -0.08 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.90 -0.07 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.77 -0.06 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.54 -0.06 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.39 -0.03 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.27 -0.04 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.18 -0.03 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.81 -0.08 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.57 -0.07 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.34 -0.06 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.12 -0.06 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.92 -0.08 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.69 -0.11 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.51 -0.12 33 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.35 -0.11 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.20 -0.11 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.07 -0.10 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.94 -0.10 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.72 -0.08 33 0 61 0
30DEC26 11.00 C 0.00 0.00 0.00 0.56 -0.07 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 -0.05 34 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 -0.05 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 -0.05 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 -0.03 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.86 -0.07 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.66 -0.06 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.46 -0.06 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.27 -0.05 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.09 -0.06 35 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.92 -0.03 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.72 -0.07 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.61 -0.03 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.46 -0.03 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.33 -0.05 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.21 -0.05 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.97 -0.05 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.82 -0.02 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.66 -0.04 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.03 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.42 -0.03 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 -0.02 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 0.00 34 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.94 -0.10 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.74 -0.11 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.58 -0.10 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.41 -0.09 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.26 -0.04 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.08 -0.05 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.93 -0.04 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.78 -0.11 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.64 -0.07 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.52 -0.07 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.40 -0.07 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.20 -0.06 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.02 -0.06 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.86 -0.05 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.73 -0.05 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.62 -0.04 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.52 -0.03 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.44 -0.03 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.38 -0.03 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 -0.03 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.27 -0.02 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.23 -0.02 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
TOTAL CALL 56 5,914 +41
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 22 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 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 46 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 0.00 39 0 43 0
30JUL26 9.75 P 0.00 0.00 0.00 0.06 0.00 37 0 165 0
30JUL26 10.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 434 0
30JUL26 10.50 P 0.00 0.00 0.00 0.39 +0.05 39 0 233 0
30JUL26 11.00 P 0.00 0.00 0.00 0.77 +0.08 37 0 203 0
30JUL26 11.50 P 0.00 0.00 0.00 1.24 +0.10 0 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.74 +0.11 0 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.26 +0.10 74 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.74 +0.06 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.76 +0.09 107 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.24 +0.07 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.24 +0.06 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.74 +0.06 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.24 +0.07 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.03 0.00 38 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 +0.01 37 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.18 +0.01 37 0 2 0
28AUG26 9.50 P 0.00 0.00 0.00 0.25 +0.01 36 0 81 0
28AUG26 9.75 P 0.00 0.00 0.00 0.37 +0.04 37 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.49 +0.04 37 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.81 +0.06 39 0 89 0
28AUG26 11.00 P 0.00 0.00 0.00 1.16 +0.07 37 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.58 +0.08 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.07 +0.07 42 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.56 +0.08 47 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.03 +0.07 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.52 +0.07 46 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.02 +0.08 51 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.52 +0.09 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.01 +0.07 54 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.51 +0.12 59 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.03 +0.10 75 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.50 +0.11 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 25 0
29SEP26 8.75 P 0.15 0.15 0.15 0.16 +0.02 36 15 46 +15
29SEP26 9.00 P 0.00 0.00 0.00 0.22 +0.03 35 0 25 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 +0.02 35 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 +0.03 35 0 80 0
29SEP26 9.75 P 0.00 0.00 0.00 0.49 +0.04 35 0 65 0
29SEP26 10.00 P 0.61 0.61 0.61 0.62 +0.05 35 5 52 0
29SEP26 10.50 P 0.00 0.00 0.00 0.93 +0.07 36 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.26 +0.08 35 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.66 +0.09 35 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.12 +0.06 38 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.60 +0.09 41 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.03 +0.05 35 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.52 +0.06 36 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.04 +0.09 45 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.53 +0.09 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.01 +0.07 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.53 +0.10 54 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.03 +0.10 58 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.50 +0.11 43 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.03 +0.14 64 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.50 +0.12 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.00 +0.12 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.49 +0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.99 +0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.49 +0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.99 +0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.02 +0.14 84 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.99 +0.12 71 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.98 +0.11 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.22 +0.02 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.29 +0.03 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.37 +0.03 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.47 +0.04 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.58 +0.05 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.70 +0.03 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.01 +0.06 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.34 +0.06 34 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.73 +0.08 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.17 +0.07 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.60 +0.05 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.06 +0.06 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.53 +0.05 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.04 +0.08 40 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.53 +0.09 41 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.01 +0.07 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 0.00 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 +0.02 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.43 +0.02 34 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 +0.02 34 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 +0.02 34 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 +0.03 34 0 0 0
30DEC26 10.00 P 0.85 0.85 0.85 0.86 +0.04 34 5 28 +5
30DEC26 10.50 P 0.00 0.00 0.00 1.15 +0.02 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.52 +0.07 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.85 +0.05 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.24 +0.03 34 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.69 +0.06 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.12 +0.06 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.59 +0.07 36 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.05 +0.07 35 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.53 +0.07 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.01 +0.06 33 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.53 +0.09 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.03 +0.10 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.50 +0.07 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.03 +0.14 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.50 +0.12 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.00 +0.12 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.49 +0.11 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.99 +0.11 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.49 +0.11 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.99 +0.11 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.02 +0.14 61 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.99 +0.12 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.98 +0.11 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 +0.03 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 +0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.42 +0.03 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 +0.02 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 +0.02 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.68 +0.03 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.79 +0.03 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.89 +0.02 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.01 +0.02 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.30 +0.02 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.65 +0.05 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.01 +0.05 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.38 +0.05 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.78 +0.05 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.20 +0.05 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.64 +0.06 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.09 +0.06 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.56 +0.07 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.03 +0.05 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.53 +0.07 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.03 +0.09 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.50 +0.06 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.03 +0.14 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.29 +0.01 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.35 +0.02 35 0 0 0
29JUN27 8.00 P 0.46 0.46 0.46 0.42 +0.02 35 6 21 +6
29JUN27 8.25 P 0.00 0.00 0.00 0.50 +0.03 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.58 +0.02 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.68 +0.03 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.78 +0.03 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.89 +0.03 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.01 +0.04 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.14 +0.04 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.27 +0.04 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.57 +0.05 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.89 +0.06 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.24 +0.07 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.61 +0.07 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.01 +0.08 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.41 +0.07 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.82 +0.05 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.25 +0.16 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.63 +0.09 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.09 +0.10 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.56 +0.10 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.04 +0.10 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.52 +0.08 34 0 0 0
TOTAL PUT 31 4,098 +26
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$ 27.420
24JUL26 18.50 C 0.00 0.00 0.00 8.94 -0.30 191 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 8.50 -0.24 230 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 7.92 -0.32 0 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 7.43 -0.31 137 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 6.43 -0.31 117 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 5.52 -0.22 158 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 4.43 -0.32 79 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 3.52 -0.23 106 0 214 0
24JUL26 25.00 C 0.00 0.00 0.00 2.42 -0.35 0 6 185 0
24JUL26 26.00 C 1.67 1.96 1.61 1.51 -0.35 52 33 147 -1
24JUL26 27.00 C 1.02 1.20 0.76 0.76 -0.30 52 128 1,337 +29
24JUL26 28.00 C 0.54 0.70 0.31 0.33 -0.21 57 513 967 -66
24JUL26 29.00 C 0.22 0.30 0.14 0.14 -0.08 62 59 1,342 +18
24JUL26 30.00 C 0.08 0.13 0.04 0.05 -0.03 65 401 628 +160
24JUL26 31.00 C 0.03 0.03 0.03 0.02 -0.01 70 50 149 +50
24JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 58 0
24JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 0.01 - 136 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 12.49 -0.26 196 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 11.99 -0.25 186 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 11.49 -0.26 177 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.93 -0.31 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.43 -0.31 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.96 -0.29 134 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.49 -0.26 142 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.96 -0.29 119 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.50 -0.25 129 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 7.99 -0.26 118 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 7.50 -0.26 114 0 284 0
30JUL26 21.00 C 0.00 0.00 0.00 6.50 -0.26 98 0 551 0
30JUL26 22.00 C 0.00 0.00 0.00 5.52 -0.25 89 0 2,473 0
30JUL26 23.00 C 4.92 4.92 4.92 4.49 -0.28 67 2 1,347 -2
30JUL26 24.00 C 0.00 0.00 0.00 3.53 -0.27 61 0 3,989 0
30JUL26 25.00 C 3.06 3.06 3.06 2.70 -0.18 64 6 7,354 -6
30JUL26 26.00 C 1.89 1.98 1.72 1.72 -0.29 48 348 4,177 -126
30JUL26 27.00 C 1.30 1.60 1.04 1.04 -0.29 47 921 5,811 +10
30JUL26 28.00 C 0.91 1.00 0.59 0.61 -0.22 49 810 6,872 +109
30JUL26 29.00 C 0.42 0.58 0.33 0.34 -0.16 51 328 3,464 +11
30JUL26 30.00 C 0.24 0.31 0.18 0.18 -0.10 53 705 8,815 -334
30JUL26 31.00 C 0.13 0.19 0.11 0.10 -0.06 56 69 4,883 -13
30JUL26 32.00 C 0.09 0.10 0.09 0.05 -0.04 57 18 5,797 -10
30JUL26 33.00 C 0.06 0.06 0.06 0.03 -0.02 61 19 2,677 +14
30JUL26 34.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 2,360 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 1,505 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,647 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3,709 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,019 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,979 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5,044 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 101 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 106 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 116 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 121 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 126 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 130 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 135 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 139 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 143 0 673 0
31JUL26 19.00 C 0.00 0.00 0.00 8.51 -0.24 126 0 0 0
31JUL26 19.50 C 0.00 0.00 0.00 8.01 -0.24 118 0 0 0
31JUL26 20.00 C 0.00 0.00 0.00 7.51 -0.25 110 0 0 0
31JUL26 21.00 C 0.00 0.00 0.00 6.50 -0.26 93 0 0 0
31JUL26 22.00 C 0.00 0.00 0.00 5.52 -0.25 84 0 0 0
31JUL26 23.00 C 0.00 0.00 0.00 4.49 -0.30 63 0 0 0
31JUL26 24.00 C 0.00 0.00 0.00 3.54 -0.29 59 0 0 0
31JUL26 25.00 C 0.00 0.00 0.00 2.70 -0.21 61 6 6 +6
31JUL26 26.00 C 1.91 1.91 1.91 1.79 -0.33 50 30 60 +30
31JUL26 27.00 C 1.39 1.39 1.17 1.09 -0.34 47 35 62 +32
31JUL26 28.00 C 0.70 0.99 0.63 0.65 -0.23 49 203 104 +80
31JUL26 29.00 C 0.45 0.60 0.38 0.38 -0.16 51 10 20 +10
31JUL26 30.00 C 0.21 0.35 0.21 0.20 -0.13 52 163 67 -59
31JUL26 31.00 C 0.18 0.18 0.12 0.11 -0.07 54 123 133 0
31JUL26 32.00 C 0.07 0.07 0.07 0.05 -0.05 54 103 60 -44
31JUL26 33.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 0 0
31JUL26 34.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
31JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
31JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
31JUL26 37.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 12.57 -0.23 105 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 12.03 -0.27 92 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 11.56 -0.24 93 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 11.06 -0.25 88 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 10.57 -0.24 85 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 10.08 -0.24 82 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.59 -0.24 79 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.09 -0.25 74 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.63 -0.23 75 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.13 -0.24 70 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 7.51 -0.38 48 0 322 0
28AUG26 21.00 C 0.00 0.00 0.00 6.70 -0.23 63 0 799 0
28AUG26 22.00 C 0.00 0.00 0.00 5.71 -0.28 55 0 1,244 0
28AUG26 23.00 C 0.00 0.00 0.00 4.83 -0.22 53 0 1,486 0
28AUG26 24.00 C 3.90 3.90 3.90 3.90 -0.32 47 8 2,465 0
28AUG26 25.00 C 3.50 3.55 3.24 3.19 -0.25 49 16 1,650 +1
28AUG26 26.00 C 2.58 3.00 2.58 2.48 -0.26 47 11 2,826 -2
28AUG26 27.00 C 2.01 2.36 1.90 1.91 -0.25 47 401 2,712 +233
28AUG26 28.00 C 1.58 1.79 1.42 1.48 -0.19 48 168 8,735 +78
28AUG26 29.00 C 1.15 1.37 1.11 1.09 -0.19 47 157 2,209 +33
28AUG26 30.00 C 0.97 1.08 0.80 0.81 -0.16 48 284 6,509 -30
28AUG26 31.00 C 0.73 0.79 0.58 0.61 -0.12 49 109 2,725 +3
28AUG26 32.00 C 0.45 0.56 0.45 0.44 -0.11 49 289 3,771 +52
28AUG26 33.00 C 0.39 0.46 0.39 0.31 -0.10 49 46 1,503 0
28AUG26 34.00 C 0.31 0.33 0.26 0.22 -0.08 50 177 1,394 -75
28AUG26 35.00 C 0.22 0.22 0.22 0.16 -0.06 50 13 1,430 +13
28AUG26 36.00 C 0.16 0.17 0.16 0.11 -0.05 51 14 851 +1
28AUG26 37.00 C 0.13 0.13 0.13 0.08 -0.04 51 2 2,041 0
28AUG26 38.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 634 0
28AUG26 39.00 C 0.08 0.08 0.08 0.04 -0.02 52 50 692 +50
28AUG26 40.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 916 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 387 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 1,179 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,007 0
29SEP26 15.00 C 0.00 0.00 0.00 12.61 -0.25 78 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 12.14 -0.23 78 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 11.64 -0.25 74 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.19 -0.21 75 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.71 -0.20 72 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.20 -0.23 68 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.74 -0.21 67 0 3 0
29SEP26 18.50 C 0.00 0.00 0.00 9.26 -0.21 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.75 -0.24 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.31 -0.21 60 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 7.75 -0.30 53 0 5,105 0
29SEP26 21.00 C 0.00 0.00 0.00 6.91 -0.21 55 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 5.98 -0.26 50 0 683 0
29SEP26 23.00 C 5.50 5.50 5.50 5.02 -0.37 44 5 1,372 -3
29SEP26 24.00 C 0.00 0.00 0.00 4.26 -0.31 44 0 9,667 0
29SEP26 25.00 C 4.08 4.08 4.05 3.57 -0.30 44 4 14,135 -4
29SEP26 26.00 C 3.04 3.37 2.90 2.95 -0.22 44 142 5,177 +20
29SEP26 27.00 C 2.50 2.68 2.45 2.41 -0.27 44 160 8,501 +121
29SEP26 28.00 C 2.00 2.32 1.94 1.95 -0.22 44 1,064 10,098 -231
29SEP26 29.00 C 1.86 1.86 1.55 1.57 -0.21 44 71 5,132 0
29SEP26 30.00 C 1.44 1.50 1.30 1.25 -0.19 45 28 11,351 +23
29SEP26 31.00 C 1.26 1.26 1.03 1.03 -0.14 46 23 2,838 +1
29SEP26 32.00 C 0.90 1.03 0.80 0.80 -0.14 46 710 2,085 +23
29SEP26 33.00 C 0.73 0.81 0.67 0.64 -0.13 46 121 4,889 +21
29SEP26 34.00 C 0.61 0.67 0.54 0.52 -0.10 47 108 2,170 +68
29SEP26 35.00 C 0.50 0.50 0.47 0.41 -0.09 47 11 4,768 -5
29SEP26 36.00 C 0.42 0.42 0.32 0.32 -0.08 48 7 15,561 0
29SEP26 37.00 C 0.28 0.28 0.28 0.27 -0.05 49 30 5,653 +30
29SEP26 38.00 C 0.22 0.26 0.22 0.22 -0.04 49 140 6,382 +100
29SEP26 39.00 C 0.21 0.21 0.21 0.18 -0.03 50 100 15,841 +100
29SEP26 40.00 C 0.17 0.17 0.17 0.14 -0.03 50 100 17,130 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.02 51 0 5,494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 1,654 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 1,748 0
29SEP26 44.00 C 0.07 0.07 0.07 0.07 -0.01 53 10 2,662 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 0.00 54 0 3,850 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 0.00 54 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 0.00 54 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 0.00 54 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 0.00 53 0 2,473 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20,179 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 792 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6,867 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,203 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 3,856 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 375 0
29OCT26 16.50 C 0.00 0.00 0.00 11.26 -0.25 65 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.80 -0.23 64 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.32 -0.23 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.83 -0.24 59 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.36 -0.24 57 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.90 -0.23 56 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.42 -0.24 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.92 -0.28 50 0 63 0
29OCT26 21.00 C 0.00 0.00 0.00 7.06 -0.25 49 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 6.19 -0.27 47 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.38 -0.27 46 0 244 0
29OCT26 24.00 C 4.92 4.92 4.92 4.59 -0.23 44 2 1,129 +2
29OCT26 25.00 C 4.34 4.34 4.34 3.92 -0.23 43 30 1,340 +30
29OCT26 26.00 C 3.40 3.40 3.32 3.32 -0.17 43 51 709 -20
29OCT26 27.00 C 3.15 3.15 2.88 2.80 -0.17 43 61 1,289 +1
29OCT26 28.00 C 2.38 2.67 2.38 2.32 -0.21 43 284 1,605 -42
29OCT26 29.00 C 1.98 2.25 1.98 1.92 -0.21 43 174 407 +15
29OCT26 30.00 C 1.61 1.62 1.61 1.59 -0.20 43 49 643 -9
29OCT26 31.00 C 0.00 0.00 0.00 1.32 -0.17 43 0 395 0
29OCT26 32.00 C 1.20 1.20 1.15 1.09 -0.16 44 16 228 +14
29OCT26 33.00 C 1.08 1.08 0.94 0.90 -0.14 44 40 285 0
29OCT26 34.00 C 0.00 0.00 0.00 0.74 -0.13 44 0 138 0
29OCT26 35.00 C 0.73 0.73 0.65 0.60 -0.13 44 4 67 -2
29OCT26 36.00 C 0.00 0.00 0.00 0.49 -0.12 45 0 102 0
29OCT26 37.00 C 0.53 0.53 0.53 0.39 - 45 5 5 -
30DEC26 15.00 C 0.00 0.00 0.00 12.81 -0.33 58 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 12.33 -0.33 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.87 -0.32 56 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.40 -0.32 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.98 -0.27 55 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.52 -0.27 54 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 10.07 -0.26 53 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.61 -0.27 51 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.18 -0.26 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.73 -0.27 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 8.23 -0.34 47 0 219 0
30DEC26 21.00 C 7.95 7.95 7.95 7.44 -0.30 46 30 196 +30
30DEC26 22.00 C 0.00 0.00 0.00 6.62 -0.32 45 0 927 0
30DEC26 23.00 C 5.96 5.96 5.96 6.06 -0.04 47 2 1,108 +2
30DEC26 24.00 C 0.00 0.00 0.00 5.25 -0.24 44 0 3,308 0
30DEC26 25.00 C 4.99 5.01 4.99 4.65 -0.14 44 16 3,713 -14
30DEC26 26.00 C 4.18 4.24 4.18 3.97 -0.21 42 31 2,034 -30
30DEC26 27.00 C 3.53 3.69 3.48 3.50 -0.21 43 3 1,645 0
30DEC26 28.00 C 2.95 2.95 2.95 3.02 -0.25 42 1,503 6,201 +1,467
30DEC26 29.00 C 2.81 2.81 2.81 2.61 -0.22 42 1 5,786 0
30DEC26 30.00 C 2.35 2.35 2.27 2.26 -0.21 42 44 7,692 -34
30DEC26 31.00 C 2.16 2.16 2.01 1.96 -0.19 43 36 1,652 -24
30DEC26 32.00 C 1.77 1.88 1.74 1.70 -0.17 43 50 2,543 -19
30DEC26 33.00 C 0.00 0.00 0.00 1.47 -0.15 43 0 7,261 0
30DEC26 34.00 C 1.50 1.50 1.32 1.27 -0.14 43 16 1,176 +6
30DEC26 35.00 C 1.15 1.15 1.15 1.09 -0.13 43 1 2,081 +1
30DEC26 36.00 C 1.09 1.09 1.09 0.94 -0.11 43 2 8,164 +2
30DEC26 37.00 C 0.00 0.00 0.00 0.80 -0.11 43 0 7,577 0
30DEC26 38.00 C 0.00 0.00 0.00 0.69 -0.09 44 0 5,133 0
30DEC26 39.00 C 0.70 0.70 0.70 0.59 -0.08 44 10 51,819 0
30DEC26 40.00 C 0.64 0.67 0.60 0.51 -0.06 44 49 2,114 +13
30DEC26 41.00 C 0.00 0.00 0.00 0.43 -0.06 44 0 2,489 0
30DEC26 42.00 C 0.00 0.00 0.00 0.37 -0.05 44 0 2,253 0
30DEC26 43.00 C 0.00 0.00 0.00 0.32 -0.04 44 0 796 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 -0.04 44 0 658 0
30DEC26 45.00 C 0.00 0.00 0.00 0.23 -0.04 44 0 4,598 0
30DEC26 46.00 C 0.28 0.30 0.28 0.20 -0.03 44 4 982 +2
30DEC26 47.00 C 0.00 0.00 0.00 0.17 -0.03 45 0 502 0
30DEC26 48.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 322 0
30DEC26 49.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 376 0
30DEC26 50.00 C 0.22 0.22 0.20 0.11 -0.02 45 16 9,487 -10
30DEC26 52.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 2,418 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 0.00 46 0 1,880 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 0.00 46 0 397 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 47 0 1,277 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 47 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 47 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 55 0 659 0
30MAR27 15.00 C 0.00 0.00 0.00 13.14 -0.28 57 0 6,014 0
30MAR27 15.50 C 0.00 0.00 0.00 12.68 -0.28 55 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.23 -0.28 54 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.84 -0.22 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.29 -0.33 50 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 10.86 -0.32 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.47 -0.28 50 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 10.03 -0.30 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.60 -0.31 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.18 -0.32 47 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 8.79 -0.31 46 0 395 0
30MAR27 21.00 C 0.00 0.00 0.00 8.02 -0.30 45 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 7.26 -0.32 44 0 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 6.66 -0.18 45 0 1,202 0
30MAR27 24.00 C 5.94 5.94 5.94 6.07 -0.15 45 30 751 +30
30MAR27 25.00 C 0.00 0.00 0.00 5.31 -0.29 42 0 3,160 0
30MAR27 26.00 C 5.07 5.19 5.05 4.78 -0.26 42 630 7,901 +120
30MAR27 27.00 C 4.63 4.63 4.56 4.29 -0.24 42 150 3,350 0
30MAR27 28.00 C 3.77 3.89 3.77 3.78 -0.30 41 3 3,173 +1
30MAR27 29.00 C 0.00 0.00 0.00 3.39 -0.25 41 0 584 0
30MAR27 30.00 C 3.26 3.26 3.26 3.04 -0.23 42 1 1,940 +1
30MAR27 31.00 C 3.06 3.06 3.06 2.73 -0.20 42 30 1,168 0
30MAR27 32.00 C 0.00 0.00 0.00 2.44 -0.20 42 0 5,035 0
30MAR27 33.00 C 0.00 0.00 0.00 2.19 -0.18 42 0 6,702 0
30MAR27 34.00 C 2.14 2.14 2.14 1.96 -0.14 42 30 6,954 0
30MAR27 35.00 C 0.00 0.00 0.00 1.74 -0.13 42 0 4,343 0
30MAR27 36.00 C 0.00 0.00 0.00 1.55 -0.10 42 0 381 0
30MAR27 37.00 C 0.00 0.00 0.00 1.38 -0.08 42 0 249 0
30MAR27 38.00 C 0.00 0.00 0.00 1.23 -0.06 42 0 1,173 0
30MAR27 39.00 C 0.00 0.00 0.00 1.09 -0.05 42 1 549 0
30MAR27 40.00 C 1.20 1.20 1.20 0.97 -0.04 43 1 5,853 0
30MAR27 41.00 C 1.10 1.10 1.03 0.86 -0.03 43 23 896 +12
30MAR27 42.00 C 0.00 0.00 0.00 0.77 -0.01 43 0 343 0
30MAR27 43.00 C 0.79 0.79 0.79 0.68 0.00 43 100 468 +85
30MAR27 44.00 C 0.00 0.00 0.00 0.61 +0.01 43 0 563 0
30MAR27 45.00 C 0.75 0.75 0.72 0.54 +0.01 43 11 2,347 -1
30MAR27 46.00 C 0.00 0.00 0.00 0.48 +0.02 43 0 232 0
30MAR27 47.00 C 0.00 0.00 0.00 0.43 +0.02 43 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 0.38 +0.03 43 0 187 0
30MAR27 49.00 C 0.00 0.00 0.00 0.34 +0.03 43 0 126 0
30MAR27 50.00 C 0.43 0.43 0.43 0.31 +0.04 43 8 2,189 0
29JUN27 16.00 C 0.00 0.00 0.00 12.51 -0.28 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.06 -0.30 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.60 -0.34 48 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 11.19 -0.33 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.80 -0.31 47 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.38 -0.33 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.99 -0.33 46 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 9.60 -0.33 45 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 9.22 -0.33 45 0 32 0
29JUN27 21.00 C 0.00 0.00 0.00 8.49 -0.33 44 0 46 0
29JUN27 22.00 C 0.00 0.00 0.00 7.81 -0.31 44 0 482 0
29JUN27 23.00 C 7.29 7.29 7.29 7.13 -0.32 43 1 118 -1
29JUN27 24.00 C 0.00 0.00 0.00 6.53 -0.11 42 0 236 0
29JUN27 25.00 C 0.00 0.00 0.00 5.94 -0.29 42 0 635 0
29JUN27 26.00 C 0.00 0.00 0.00 5.43 -0.29 42 0 1,049 0
29JUN27 27.00 C 5.01 5.01 5.01 4.95 -0.27 42 30 485 +30
29JUN27 28.00 C 0.00 0.00 0.00 4.54 -0.23 42 0 795 0
29JUN27 29.00 C 0.00 0.00 0.00 4.11 -0.28 42 0 733 0
29JUN27 30.00 C 4.00 4.00 3.98 3.75 -0.23 42 7 604 +7
29JUN27 31.00 C 0.00 0.00 0.00 3.42 -0.22 42 0 222 0
29JUN27 32.00 C 3.45 3.45 3.45 3.13 -0.22 42 30 86 +30
29JUN27 33.00 C 0.00 0.00 0.00 2.86 -0.21 42 0 678 0
29JUN27 34.00 C 0.00 0.00 0.00 2.59 -0.22 42 0 135 0
29JUN27 35.00 C 0.00 0.00 0.00 2.35 -0.22 42 0 220 0
29JUN27 36.00 C 0.00 0.00 0.00 2.13 -0.22 42 0 48 0
29JUN27 37.00 C 0.00 0.00 0.00 1.93 -0.21 42 0 79 0
29JUN27 38.00 C 2.10 2.10 2.08 1.74 -0.21 42 7 456 +7
29JUN27 39.00 C 0.00 0.00 0.00 1.58 -0.20 42 0 474 0
TOTAL CALL 13,291 638,097 +2,221
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 100 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 43 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 26 0
24JUL26 24.00 P 0.01 0.01 0.01 0.02 +0.01 77 100 135 +100
24JUL26 25.00 P 0.03 0.03 0.02 0.04 +0.02 65 62 1,879 +38
24JUL26 26.00 P 0.15 0.17 0.08 0.13 +0.03 60 222 563 +11
24JUL26 27.00 P 0.43 0.45 0.22 0.36 +0.02 55 242 799 -14
24JUL26 28.00 P 0.78 1.00 0.54 0.92 +0.12 58 371 697 +35
24JUL26 29.00 P 1.36 1.74 1.36 1.71 +0.28 62 2 153 +1
24JUL26 30.00 P 2.13 2.13 2.07 2.64 +0.25 70 2 0 0
24JUL26 31.00 P 0.00 0.00 0.00 3.61 +0.33 78 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 4.58 +0.32 0 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 5.59 +0.31 94 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 6.60 +0.32 116 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 7.58 +0.31 0 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 8.69 +0.41 185 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 9.60 - 153 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 154 0 754 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 147 0 13 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 139 0 565 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 493 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 111 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 830 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 399 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1,082 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 999 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1,096 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3,608 0
30JUL26 21.00 P 0.01 0.01 0.01 0.01 0.00 74 58 2,662 +40
30JUL26 22.00 P 0.01 0.02 0.01 0.02 +0.01 69 156 4,318 +11
30JUL26 23.00 P 0.02 0.04 0.02 0.04 +0.03 64 237 3,558 +49
30JUL26 24.00 P 0.09 0.09 0.05 0.09 +0.05 61 86 5,886 +64
30JUL26 25.00 P 0.15 0.16 0.09 0.18 +0.06 56 1,266 6,905 -155
30JUL26 26.00 P 0.35 0.35 0.23 0.33 +0.03 51 721 5,203 +118
30JUL26 27.00 P 0.51 0.70 0.44 0.62 +0.01 48 628 4,063 +164
30JUL26 28.00 P 1.17 1.20 0.91 1.17 +0.06 49 325 4,438 -30
30JUL26 29.00 P 1.80 1.80 1.80 1.90 +0.19 51 79 4,502 -34
30JUL26 30.00 P 2.44 2.77 2.44 2.70 +0.22 49 6 3,123 -3
30JUL26 31.00 P 3.40 3.40 3.40 3.66 +0.23 56 8 1,321 0
30JUL26 32.00 P 0.00 0.00 0.00 4.61 +0.29 56 0 3,537 0
30JUL26 33.00 P 0.00 0.00 0.00 5.59 +0.28 57 0 141 0
30JUL26 34.00 P 0.00 0.00 0.00 6.60 +0.31 70 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 7.58 +0.30 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.69 +0.41 109 0 420 0
30JUL26 37.00 P 0.00 0.00 0.00 9.60 +0.33 92 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.58 +0.31 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.58 +0.31 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.58 +0.29 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.58 +0.29 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.58 +0.29 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.58 +0.31 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.58 +0.29 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.58 +0.29 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 18.58 +0.29 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 19.58 +0.31 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 20.58 +0.31 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 21.58 +0.31 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 22.58 +0.31 0 0 0 0
31JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
31JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
31JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
31JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
31JUL26 22.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
31JUL26 23.00 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
31JUL26 24.00 P 0.09 0.09 0.09 0.10 +0.02 59 10 150 0
31JUL26 25.00 P 0.17 0.17 0.14 0.19 +0.02 55 59 60 +39
31JUL26 26.00 P 0.37 0.40 0.27 0.37 +0.02 52 74 73 +69
31JUL26 27.00 P 0.63 0.72 0.60 0.68 +0.02 49 50 108 +40
31JUL26 28.00 P 1.01 1.01 1.01 1.22 +0.06 49 30 30 0
31JUL26 29.00 P 0.00 0.00 0.00 1.90 +0.10 49 0 30 0
31JUL26 30.00 P 0.00 0.00 0.00 2.70 +0.18 46 0 0 0
31JUL26 31.00 P 0.00 0.00 0.00 3.66 +0.23 53 0 0 0
31JUL26 32.00 P 0.00 0.00 0.00 4.61 +0.27 53 0 0 0
31JUL26 33.00 P 0.00 0.00 0.00 5.59 +0.27 55 0 0 0
31JUL26 34.00 P 0.00 0.00 0.00 6.60 +0.31 66 0 0 0
31JUL26 35.00 P 0.00 0.00 0.00 7.58 +0.30 0 0 0 0
31JUL26 36.00 P 0.00 0.00 0.00 8.69 +0.41 103 0 0 0
31JUL26 37.00 P 0.00 0.00 0.00 9.60 - 88 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 71 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 64 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 0.04 0.04 0.04 0.01 0.00 54 9 869 -9
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 516 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 671 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 0.00 49 0 823 0
28AUG26 20.00 P 0.08 0.08 0.08 0.03 0.00 49 137 1,482 0
28AUG26 21.00 P 0.11 0.12 0.11 0.06 -0.01 47 99 1,971 -26
28AUG26 22.00 P 0.19 0.19 0.15 0.13 0.00 48 31 2,588 +4
28AUG26 23.00 P 0.25 0.28 0.23 0.24 0.00 48 128 3,378 +103
28AUG26 24.00 P 0.42 0.43 0.36 0.42 +0.01 48 145 5,584 +131
28AUG26 25.00 P 0.65 0.71 0.55 0.67 +0.02 48 285 3,970 -103
28AUG26 26.00 P 0.90 1.00 0.86 0.97 +0.02 46 297 6,427 -114
28AUG26 27.00 P 1.39 1.45 1.16 1.40 +0.04 46 336 4,219 +20
28AUG26 28.00 P 1.92 1.95 1.70 1.96 +0.09 47 126 3,068 +60
28AUG26 29.00 P 2.45 2.70 2.20 2.54 +0.06 46 80 2,298 +6
28AUG26 30.00 P 3.20 3.32 3.20 3.32 +0.15 48 2 5,678 0
28AUG26 31.00 P 0.00 0.00 0.00 4.11 +0.23 49 1 1,660 +1
28AUG26 32.00 P 0.00 0.00 0.00 5.03 +0.27 53 0 742 0
28AUG26 33.00 P 0.00 0.00 0.00 5.83 +0.29 50 0 228 0
28AUG26 34.00 P 0.00 0.00 0.00 6.73 +0.29 50 0 80 0
28AUG26 35.00 P 0.00 0.00 0.00 7.62 +0.21 45 0 8 0
28AUG26 36.00 P 0.00 0.00 0.00 8.69 +0.34 56 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.60 +0.29 50 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.59 +0.30 51 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.58 +0.30 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.58 +0.29 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.58 +0.29 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.58 +0.29 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.58 +0.31 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.58 +0.29 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.58 +0.29 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.58 +0.29 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.58 +0.31 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.58 +0.31 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.58 +0.31 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.58 +0.31 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 115 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 92 0
29SEP26 17.00 P 0.06 0.06 0.06 0.01 0.00 45 32 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 46 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 46 0 473 0
29SEP26 18.50 P 0.12 0.12 0.12 0.04 0.00 46 25 153 +25
29SEP26 19.00 P 0.13 0.13 0.13 0.06 0.00 46 8 458 +4
29SEP26 19.50 P 0.16 0.16 0.16 0.08 0.00 45 1 2,654 0
29SEP26 20.00 P 0.18 0.19 0.17 0.10 -0.01 45 42 13,159 -20
29SEP26 21.00 P 0.24 0.24 0.24 0.19 0.00 45 4 1,714 0
29SEP26 22.00 P 0.35 0.37 0.32 0.31 0.00 45 162 2,768 +58
29SEP26 23.00 P 0.44 0.48 0.44 0.49 0.00 45 18 7,359 0
29SEP26 24.00 P 0.67 0.72 0.67 0.74 +0.02 45 3 4,761 +1
29SEP26 25.00 P 1.00 1.08 0.99 1.02 +0.03 44 16 13,292 +12
29SEP26 26.00 P 1.40 1.40 1.24 1.38 +0.04 44 220 6,155 +58
29SEP26 27.00 P 1.78 1.83 1.70 1.84 +0.07 44 100 7,766 +30
29SEP26 28.00 P 2.25 2.38 2.18 2.38 +0.08 44 78 7,445 0
29SEP26 29.00 P 3.09 3.09 3.09 3.00 +0.11 44 1 5,410 0
29SEP26 30.00 P 0.00 0.00 0.00 3.68 +0.11 45 0 9,897 0
29SEP26 31.00 P 4.14 4.20 4.14 4.58 +0.28 49 60 6,923 -60
29SEP26 32.00 P 0.00 0.00 0.00 5.24 +0.18 46 0 3,306 0
29SEP26 33.00 P 0.00 0.00 0.00 6.07 +0.19 46 0 3,977 0
29SEP26 34.00 P 0.00 0.00 0.00 7.05 +0.32 50 0 1,891 0
29SEP26 35.00 P 0.00 0.00 0.00 7.79 +0.18 45 0 4,468 0
29SEP26 36.00 P 0.00 0.00 0.00 8.69 +0.18 43 0 13,276 0
29SEP26 37.00 P 0.00 0.00 0.00 9.63 +0.20 43 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 10.68 +0.31 49 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 11.64 +0.31 49 0 3,465 0
29SEP26 40.00 P 12.58 12.58 12.58 12.58 +0.28 0 10 12,148 0
29SEP26 41.00 P 0.00 0.00 0.00 13.60 +0.31 51 0 4,235 0
29SEP26 42.00 P 0.00 0.00 0.00 14.59 +0.30 51 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.58 +0.29 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.58 +0.29 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 17.58 +0.29 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.58 +0.29 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.58 +0.31 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.58 +0.31 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.58 +0.31 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 22.58 +0.24 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.08 +0.31 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.58 +0.29 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 30.08 +0.29 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.58 +0.29 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.08 +0.31 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.58 +0.31 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.08 +0.31 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.58 +0.29 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.08 +0.31 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.58 +0.31 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.08 +0.31 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.58 +0.29 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.08 +0.31 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.58 +0.31 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 303 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 282 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 +0.02 46 0 203 0
29OCT26 18.00 P 0.00 0.00 0.00 0.08 +0.03 46 0 335 0
29OCT26 18.50 P 0.00 0.00 0.00 0.11 +0.04 46 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.14 +0.04 45 0 401 0
29OCT26 19.50 P 0.00 0.00 0.00 0.17 +0.04 45 0 483 0
29OCT26 20.00 P 0.26 0.26 0.26 0.22 +0.05 45 61 723 +61
29OCT26 21.00 P 0.40 0.40 0.36 0.35 +0.07 45 31 975 +31
29OCT26 22.00 P 0.51 0.51 0.50 0.51 +0.08 44 102 2,650 +100
29OCT26 23.00 P 0.68 0.68 0.68 0.71 +0.07 44 100 6,125 0
29OCT26 24.00 P 0.86 0.96 0.86 0.96 +0.04 43 14 873 +8
29OCT26 25.00 P 1.18 1.19 1.17 1.28 +0.04 43 40 1,015 -7
29OCT26 26.00 P 1.65 1.65 1.65 1.67 +0.05 43 1 1,873 +1
29OCT26 27.00 P 2.16 2.16 1.92 2.14 +0.08 42 120 963 +90
29OCT26 28.00 P 2.49 2.49 2.38 2.67 +0.08 42 60 719 +60
29OCT26 29.00 P 0.00 0.00 0.00 3.28 +0.10 43 0 193 0
29OCT26 30.00 P 3.67 3.67 3.67 3.95 +0.08 43 15 65 -15
29OCT26 31.00 P 0.00 0.00 0.00 4.63 +0.08 42 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 5.46 +0.15 44 0 1 0
29OCT26 33.00 P 0.00 0.00 0.00 6.27 +0.18 44 0 6 0
29OCT26 34.00 P 0.00 0.00 0.00 7.15 +0.24 45 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 8.01 +0.24 45 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.87 +0.22 44 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.80 - 45 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.03 48 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 +0.03 47 0 330 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 +0.04 47 0 412 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 +0.04 47 0 310 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 +0.06 47 0 556 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 +0.07 47 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 +0.07 46 0 608 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 +0.09 46 0 710 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 +0.08 46 0 1,176 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 +0.10 46 0 1,209 0
30DEC26 20.00 P 0.50 0.52 0.49 0.51 +0.09 45 182 1,941 +101
30DEC26 21.00 P 0.00 0.00 0.00 0.67 +0.08 44 0 1,853 0
30DEC26 22.00 P 0.86 0.86 0.86 0.88 +0.07 44 10 1,614 +5
30DEC26 23.00 P 1.11 1.14 1.05 1.13 +0.04 43 190 17,330 -15
30DEC26 24.00 P 1.30 1.41 1.30 1.44 +0.05 43 33 6,836 +32
30DEC26 25.00 P 1.68 1.73 1.67 1.80 +0.05 42 3 12,196 0
30DEC26 26.00 P 2.07 2.07 2.07 2.20 +0.06 42 30 2,828 0
30DEC26 27.00 P 2.44 2.74 2.44 2.68 +0.07 42 1,718 3,922 +1,508
30DEC26 28.00 P 3.04 3.04 3.04 3.21 +0.08 41 30 6,035 -30
30DEC26 29.00 P 3.50 3.59 3.50 3.80 +0.09 42 361 2,951 +240
30DEC26 30.00 P 4.23 4.27 4.11 4.49 +0.13 42 720 10,072 +720
30DEC26 31.00 P 0.00 0.00 0.00 5.17 +0.11 42 0 4,432 0
30DEC26 32.00 P 5.65 5.65 5.65 5.91 +0.12 42 25 5,627 -25
30DEC26 33.00 P 0.00 0.00 0.00 6.66 +0.11 42 0 5,171 0
30DEC26 34.00 P 0.00 0.00 0.00 7.46 +0.15 42 0 1,173 0
30DEC26 35.00 P 0.00 0.00 0.00 8.35 +0.22 44 0 2,447 0
30DEC26 36.00 P 9.18 9.18 9.18 9.08 -0.01 41 1 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 10.06 +0.23 44 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 10.95 +0.23 44 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 11.84 +0.22 43 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.76 +0.25 43 0 1,052 0
30DEC26 41.00 P 0.00 0.00 0.00 13.69 +0.23 43 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.64 +0.25 42 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.65 +0.31 44 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.61 +0.30 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.60 +0.31 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.59 +0.30 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.58 +0.31 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.58 +0.31 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.58 +0.31 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.59 +0.25 51 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.08 +0.31 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.59 +0.30 58 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.09 +0.30 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.58 +0.29 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.08 +0.31 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.58 +0.31 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.08 +0.31 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.62 +0.33 78 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.09 +0.32 77 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.59 +0.32 79 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.09 +0.32 82 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.60 +0.31 85 0 0 0
30MAR27 15.00 P 0.28 0.28 0.28 0.17 +0.04 46 60 6,867 +60
30MAR27 15.50 P 0.31 0.31 0.30 0.21 +0.05 46 90 123 +90
30MAR27 16.00 P 0.00 0.00 0.00 0.25 +0.04 46 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.31 +0.06 46 0 823 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 +0.06 45 0 340 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 +0.06 45 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.50 +0.07 45 0 4,495 0
30MAR27 18.50 P 0.00 0.00 0.00 0.58 +0.07 45 0 469 0
30MAR27 19.00 P 0.00 0.00 0.00 0.67 +0.08 45 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.76 +0.07 44 0 216 0
30MAR27 20.00 P 0.00 0.00 0.00 0.85 +0.06 44 0 3,104 0
30MAR27 21.00 P 1.01 1.02 1.01 1.05 +0.02 43 36 4,766 +5
30MAR27 22.00 P 0.00 0.00 0.00 1.30 +0.02 43 0 702 0
30MAR27 23.00 P 1.57 1.63 1.57 1.62 +0.05 42 31 4,378 +30
30MAR27 24.00 P 0.00 0.00 0.00 1.95 +0.04 42 0 2,126 0
30MAR27 25.00 P 2.19 2.19 2.19 2.34 +0.06 41 1 2,369 0
30MAR27 26.00 P 0.00 0.00 0.00 2.76 +0.05 41 0 7,705 0
30MAR27 27.00 P 3.08 3.14 3.07 3.25 +0.05 41 201 3,352 +156
30MAR27 28.00 P 3.61 3.61 3.52 3.81 +0.07 41 120 2,527 +34
30MAR27 29.00 P 4.18 4.18 4.17 4.39 +0.08 41 90 943 +32
30MAR27 30.00 P 0.00 0.00 0.00 5.00 +0.02 41 0 3,485 0
30MAR27 31.00 P 0.00 0.00 0.00 5.70 +0.11 41 0 1,126 0
30MAR27 32.00 P 6.00 6.00 6.00 6.47 +0.18 42 1 873 -1
30MAR27 33.00 P 0.00 0.00 0.00 7.22 +0.19 42 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 8.00 +0.21 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.80 +0.22 42 0 1,046 0
30MAR27 36.00 P 0.00 0.00 0.00 9.61 +0.21 43 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.44 +0.22 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.30 +0.23 43 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.15 +0.22 43 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.05 +0.24 43 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 13.95 +0.24 43 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.80 +0.19 41 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 15.79 +0.26 43 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.70 +0.25 42 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.64 +0.25 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.59 +0.25 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.62 +0.31 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.60 +0.31 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.58 +0.30 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.59 +0.25 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.35 +0.02 43 0 135 0
29JUN27 16.50 P 0.00 0.00 0.00 0.41 +0.02 43 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.49 +0.03 43 0 400 0
29JUN27 17.50 P 0.69 0.69 0.69 0.57 +0.02 43 2 480 0
29JUN27 18.00 P 0.79 0.79 0.79 0.66 +0.03 43 100 827 0
29JUN27 18.50 P 0.87 0.87 0.87 0.76 +0.03 43 100 141 0
29JUN27 19.00 P 0.97 0.97 0.97 0.87 +0.03 43 100 348 0
29JUN27 19.50 P 1.02 1.10 1.02 0.98 +0.03 43 103 356 +2
29JUN27 20.00 P 0.00 0.00 0.00 1.11 +0.04 42 0 366 0
29JUN27 21.00 P 1.43 1.43 1.43 1.40 +0.04 43 20 2,565 +19
29JUN27 22.00 P 1.63 1.63 1.60 1.70 +0.02 42 61 290 +30
29JUN27 23.00 P 2.05 2.05 2.05 2.02 -0.01 42 1 331 +1
29JUN27 24.00 P 0.00 0.00 0.00 2.41 +0.03 41 0 575 0
29JUN27 25.00 P 2.77 2.77 2.77 2.81 0.00 41 4 417 +4
29JUN27 26.00 P 0.00 0.00 0.00 3.28 +0.04 41 0 855 0
29JUN27 27.00 P 3.76 3.80 3.72 3.76 +0.05 41 9 451 0
29JUN27 28.00 P 4.31 4.31 4.31 4.31 +0.06 41 1 1,047 0
29JUN27 29.00 P 0.00 0.00 0.00 4.90 +0.06 41 0 657 0
29JUN27 30.00 P 0.00 0.00 0.00 5.53 +0.05 41 0 165 0
29JUN27 31.00 P 0.00 0.00 0.00 6.18 +0.11 41 0 295 0
29JUN27 32.00 P 0.00 0.00 0.00 6.86 +0.05 41 0 64 0
29JUN27 33.00 P 0.00 0.00 0.00 7.69 +0.17 42 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 8.45 +0.18 42 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 9.22 +0.19 42 0 49 0
29JUN27 36.00 P 0.00 0.00 0.00 9.90 +0.09 41 0 8 0
29JUN27 37.00 P 0.00 0.00 0.00 10.82 +0.20 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.65 +0.21 42 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 12.38 +0.11 41 0 144 0
TOTAL PUT 12,228 499,989 +4,051
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$ 16.570
30JUL26 10.00 C 0.00 0.00 0.00 6.62 +0.48 173 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.15 +0.51 175 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.60 +0.46 129 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.16 +0.52 149 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.66 +0.52 134 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.15 +0.52 117 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.62 +0.46 92 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 3.19 +0.51 101 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.62 +0.40 68 0 2 0
30JUL26 14.50 C 0.00 0.00 0.00 2.17 +0.38 69 0 38 0
30JUL26 15.00 C 0.00 0.00 0.00 1.74 +0.33 68 0 41 0
30JUL26 15.50 C 0.00 0.00 0.00 1.36 +0.29 68 0 56 0
30JUL26 16.00 C 0.85 0.85 0.85 1.03 +0.26 68 15 143 +15
30JUL26 16.50 C 0.00 0.00 0.00 0.74 +0.19 67 0 45 0
30JUL26 17.00 C 0.63 0.63 0.63 0.53 +0.14 68 10 28 -10
30JUL26 17.50 C 0.30 0.44 0.30 0.37 +0.10 69 30 61 +28
30JUL26 18.00 C 0.30 0.30 0.30 0.25 +0.08 69 1 150 0
30JUL26 18.50 C 0.00 0.00 0.00 0.16 +0.05 69 0 64 0
30JUL26 19.00 C 0.10 0.15 0.09 0.10 +0.03 69 3 161 -1
30JUL26 19.50 C 0.00 0.00 0.00 0.06 +0.02 69 0 91 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 +0.01 71 0 160 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 56 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 48 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 55 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 109 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 0.00 127 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 135 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 150 0 3 0
28AUG26 10.00 C 0.00 0.00 0.00 6.70 +0.52 99 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.15 +0.46 79 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.68 +0.48 79 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.22 +0.51 78 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.68 +0.53 64 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.27 +0.48 70 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.78 +0.42 63 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.36 +0.41 63 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.96 +0.36 63 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.59 +0.34 63 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.25 +0.35 63 0 30 0
28AUG26 15.50 C 0.00 0.00 0.00 1.93 +0.29 62 0 27 0
28AUG26 16.00 C 0.00 0.00 0.00 1.66 +0.29 63 0 23 0
28AUG26 16.50 C 1.20 1.20 1.20 1.39 +0.19 62 1 16 0
28AUG26 17.00 C 1.05 1.05 1.05 1.18 +0.19 63 1 12 -1
28AUG26 17.50 C 0.00 0.00 0.00 1.00 +0.18 63 0 17 0
28AUG26 18.00 C 0.00 0.00 0.00 0.84 +0.17 64 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 0.70 +0.15 64 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.57 +0.13 64 0 54 0
28AUG26 19.50 C 0.00 0.00 0.00 0.47 +0.11 64 0 7 0
28AUG26 20.00 C 0.00 0.00 0.00 0.38 +0.10 64 0 48 0
28AUG26 21.00 C 0.00 0.00 0.00 0.24 +0.06 63 0 58 0
28AUG26 22.00 C 0.00 0.00 0.00 0.16 +0.05 64 0 3 0
28AUG26 23.00 C 0.00 0.00 0.00 0.10 +0.03 64 0 68 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 +0.02 63 0 93 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 +0.01 64 0 37 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 +0.01 66 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 8.15 +0.47 76 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.90 +0.46 72 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.64 +0.45 65 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.41 +0.47 69 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.15 +0.46 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.92 +0.47 65 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.70 +0.49 69 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.19 +0.46 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.77 +0.50 66 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.25 +0.44 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.79 +0.42 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.39 +0.44 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.00 +0.45 60 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.60 +0.41 59 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.25 +0.44 59 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.92 +0.34 60 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.62 +0.33 60 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.26 +0.24 58 0 1 0
29SEP26 16.00 C 1.76 1.76 1.76 2.07 +0.31 60 1 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.84 +0.29 61 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.58 +0.23 59 0 18 0
29SEP26 17.50 C 0.00 0.00 0.00 1.38 +0.19 59 0 31 0
29SEP26 18.00 C 0.00 0.00 0.00 1.22 +0.17 60 0 23 0
29SEP26 18.50 C 0.00 0.00 0.00 1.08 +0.18 60 1 38 -1
29SEP26 19.00 C 0.00 0.00 0.00 0.95 +0.17 61 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.84 +0.17 61 0 65 0
29SEP26 20.00 C 0.00 0.00 0.00 0.72 +0.15 61 0 72 0
29SEP26 21.00 C 0.00 0.00 0.00 0.54 +0.13 61 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.40 +0.10 61 0 624 0
29SEP26 23.00 C 0.00 0.00 0.00 0.29 +0.08 61 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.21 +0.06 61 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.15 +0.04 60 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.11 +0.03 61 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 +0.02 61 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 +0.02 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.01 60 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.01 61 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.72 +0.45 57 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.41 +0.60 71 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.84 +0.47 60 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.40 +0.46 59 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.98 +0.45 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.58 +0.48 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.19 +0.43 58 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.79 +0.38 56 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.47 +0.39 57 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.15 +0.37 57 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.84 +0.34 57 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.57 +0.33 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.31 +0.30 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.15 +0.34 59 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.91 +0.28 59 0 30 0
29OCT26 17.50 C 0.00 0.00 0.00 1.73 +0.27 59 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 1.51 +0.20 58 0 52 0
29OCT26 18.50 C 0.00 0.00 0.00 1.35 +0.18 58 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 1.20 +0.15 58 0 45 0
29OCT26 19.50 C 0.00 0.00 0.00 1.08 +0.14 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.97 +0.14 59 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.79 +0.14 60 0 16 0
29OCT26 22.00 C 0.00 0.00 0.00 0.63 +0.13 60 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.83 +0.42 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.46 +0.47 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.08 +0.48 58 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.66 +0.46 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.29 +0.47 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.91 +0.45 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.55 +0.43 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.22 +0.41 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.88 +0.38 55 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.51 +0.29 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.23 +0.28 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.97 +0.26 54 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.74 +0.25 54 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.52 +0.23 54 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.31 +0.22 54 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 2.20 +0.28 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.98 +0.23 55 0 38 0
30DEC26 18.50 C 0.00 0.00 0.00 1.79 +0.18 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.64 +0.18 55 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.51 +0.15 55 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.39 +0.14 56 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 1.18 +0.14 56 1 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.99 +0.11 56 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.82 +0.09 56 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.68 +0.07 56 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.56 +0.06 56 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.46 +0.05 56 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 +0.04 56 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.32 +0.04 56 0 2,494 0
30DEC26 29.00 C 0.00 0.00 0.00 0.26 +0.03 56 0 30 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 +0.03 56 0 35 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 +0.02 56 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 +0.02 56 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 +0.01 56 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.10 +0.41 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.79 +0.49 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.42 +0.50 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.03 +0.47 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.68 +0.47 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.38 +0.50 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.01 +0.44 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.70 +0.43 55 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.40 +0.40 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.12 +0.39 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.83 +0.35 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.59 +0.34 54 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.38 +0.34 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.14 +0.31 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.94 +0.30 54 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 2.77 +0.33 55 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 2.51 +0.23 53 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 2.35 +0.22 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.19 +0.20 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.05 +0.19 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.91 +0.11 53 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.77 +0.21 56 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.54 +0.19 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.34 +0.17 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.17 +0.16 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.02 +0.14 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.89 +0.13 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.77 +0.11 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.67 +0.10 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.59 +0.10 55 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.51 +0.08 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.45 +0.08 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.39 +0.07 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 +0.06 55 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.30 +0.06 55 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.43 +0.51 61 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.96 +0.41 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.59 +0.39 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.30 +0.45 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.96 +0.43 58 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.63 +0.41 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.31 +0.39 57 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.02 +0.38 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.74 +0.36 56 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.46 +0.33 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.21 +0.32 56 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.97 +0.30 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.74 +0.27 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.52 +0.25 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.32 +0.24 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.12 +0.23 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.95 +0.22 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.78 +0.26 55 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.62 +0.21 55 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.47 +0.20 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.32 +0.18 55 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 2.07 +0.18 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.82 +0.14 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.64 +0.15 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.45 +0.13 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.29 +0.11 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.15 +0.11 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.01 +0.08 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.91 +0.08 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.82 +0.09 54 0 1 0
TOTAL CALL 64 8,095 +30
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 35 0
30JUL26 13.50 P 0.04 0.04 0.04 0.02 -0.02 70 8 56 -8
30JUL26 14.00 P 0.00 0.00 0.00 0.05 -0.03 71 0 24 0
30JUL26 14.50 P 0.00 0.00 0.00 0.08 -0.07 67 0 10 0
30JUL26 15.00 P 0.15 0.15 0.13 0.16 -0.10 68 4 168 0
30JUL26 15.50 P 0.22 0.22 0.22 0.27 -0.15 67 2 79 0
30JUL26 16.00 P 0.00 0.00 0.00 0.43 -0.22 66 0 100 0
30JUL26 16.50 P 0.00 0.00 0.00 0.68 -0.26 69 0 156 0
30JUL26 17.00 P 0.00 0.00 0.00 0.97 -0.28 70 0 28 0
30JUL26 17.50 P 0.00 0.00 0.00 1.28 -0.34 68 0 103 0
30JUL26 18.00 P 0.00 0.00 0.00 1.66 -0.36 68 0 34 0
30JUL26 18.50 P 0.00 0.00 0.00 2.01 -0.45 58 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 2.46 -0.53 55 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 3.02 -0.43 79 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 3.45 -0.49 67 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 4.43 -0.48 0 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 5.43 -0.46 0 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 6.43 -0.45 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.44 -0.47 108 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.43 -0.48 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.43 -0.48 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.43 -0.48 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.43 -0.48 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.43 -0.47 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.43 -0.48 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 -0.02 63 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 -0.02 63 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.11 -0.03 63 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.16 -0.05 62 0 12 0
28AUG26 13.50 P 0.23 0.25 0.23 0.24 -0.05 63 3 68 0
28AUG26 14.00 P 0.35 0.35 0.32 0.34 -0.07 62 25 24 +19
28AUG26 14.50 P 0.44 0.44 0.44 0.46 -0.12 62 12 16 +3
28AUG26 15.00 P 0.59 0.59 0.59 0.62 -0.14 62 10 16 +5
28AUG26 15.50 P 0.00 0.00 0.00 0.82 -0.16 63 0 9 0
28AUG26 16.00 P 0.00 0.00 0.00 1.04 -0.18 63 0 18 0
28AUG26 16.50 P 0.00 0.00 0.00 1.29 -0.23 63 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 1.59 -0.23 64 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 1.92 -0.19 65 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 2.15 -0.32 60 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 2.57 -0.37 63 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 2.99 -0.36 66 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 3.31 -0.45 61 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 3.78 -0.42 65 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 4.76 -0.34 73 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 5.70 -0.32 77 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.44 -0.53 53 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.60 -0.34 84 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.46 -0.45 70 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.43 -0.48 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.48 -0.43 85 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.44 -0.47 79 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.43 -0.47 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.44 -0.47 88 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 60 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 62 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.02 60 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.02 60 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.03 60 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 -0.04 59 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.36 -0.05 60 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.47 -0.07 60 0 16 0
29SEP26 14.00 P 0.00 0.00 0.00 0.60 -0.09 59 0 33 0
29SEP26 14.50 P 0.00 0.00 0.00 0.76 -0.11 59 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.94 -0.15 59 0 519 0
29SEP26 15.50 P 0.00 0.00 0.00 1.15 -0.17 59 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 1.39 -0.19 59 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 1.66 -0.21 60 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.95 -0.24 60 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 2.19 -0.32 58 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 2.60 -0.28 61 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 2.97 -0.28 62 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 3.37 -0.27 64 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.74 -0.31 64 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 4.16 -0.30 65 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.96 -0.38 65 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.83 -0.37 66 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.74 -0.37 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.61 -0.44 64 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.59 -0.41 68 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.58 -0.38 72 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.48 -0.44 66 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.45 -0.46 65 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.45 -0.45 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.44 -0.47 69 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.46 -0.43 77 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.43 -0.46 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.43 -0.46 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.43 -0.46 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.09 -0.01 60 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 0.13 -0.01 60 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.18 -0.02 59 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.24 -0.03 59 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.31 -0.06 58 0 1 0
29OCT26 12.50 P 0.00 0.00 0.00 0.41 -0.07 58 0 6 0
29OCT26 13.00 P 0.00 0.00 0.00 0.53 -0.08 59 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.66 -0.11 58 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.83 -0.11 59 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 1.00 -0.14 58 0 12 0
29OCT26 15.00 P 0.00 0.00 0.00 1.21 -0.15 59 0 12 0
29OCT26 15.50 P 0.00 0.00 0.00 1.43 -0.17 59 0 26 0
29OCT26 16.00 P 0.00 0.00 0.00 1.68 -0.19 59 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 1.95 -0.20 59 0 10 0
29OCT26 17.00 P 0.00 0.00 0.00 2.23 -0.23 59 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.49 -0.31 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.81 -0.34 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.18 -0.33 59 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.54 -0.35 59 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.91 -0.29 59 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.30 -0.39 60 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.10 -0.41 60 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.94 -0.41 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 -0.04 56 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 -0.05 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 -0.06 56 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.42 -0.08 56 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.54 -0.08 56 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.67 -0.10 56 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.82 -0.11 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.99 -0.12 56 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 1.17 -0.13 56 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 1.38 -0.14 57 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 1.60 -0.16 57 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 1.84 -0.17 57 0 36 0
30DEC26 16.00 P 0.00 0.00 0.00 2.10 -0.19 57 0 19 0
30DEC26 16.50 P 0.00 0.00 0.00 2.37 -0.21 57 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 2.65 -0.21 57 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.96 -0.21 57 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 3.22 -0.30 56 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 3.63 -0.23 57 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.98 -0.24 58 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.34 -0.28 58 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 4.72 -0.29 58 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.43 -0.38 57 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.24 -0.41 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.05 -0.43 57 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.96 -0.42 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.85 -0.42 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.76 -0.43 59 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.68 -0.45 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.61 -0.45 59 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.54 -0.47 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.49 -0.48 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.46 -0.47 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.44 -0.46 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.43 -0.46 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.46 -0.43 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.37 -0.03 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.46 -0.04 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 -0.04 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.71 -0.05 55 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.86 -0.05 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.01 -0.07 55 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 1.17 -0.10 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.35 -0.12 55 0 15 0
30MAR27 14.00 P 1.60 1.60 1.60 1.57 -0.08 55 2 19 0
30MAR27 14.50 P 0.00 0.00 0.00 1.77 -0.14 54 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 2.00 -0.18 54 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 2.25 -0.17 54 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 2.52 -0.17 54 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.80 -0.19 55 0 16 0
30MAR27 17.00 P 0.00 0.00 0.00 3.09 -0.25 55 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.44 -0.22 55 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.76 -0.24 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.08 -0.22 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.34 -0.29 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.70 -0.32 54 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.99 -0.40 53 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 5.82 -0.35 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.57 -0.39 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.41 -0.39 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.26 -0.41 56 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.12 -0.43 56 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.97 -0.44 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.90 -0.42 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.80 -0.44 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.72 -0.46 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.65 -0.47 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.59 -0.47 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.53 -0.48 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.49 -0.48 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.46 -0.48 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.61 -0.05 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.73 -0.05 54 0 3 0
29JUN27 11.00 P 0.00 0.00 0.00 0.84 -0.08 53 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.98 -0.10 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.15 -0.10 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.33 -0.12 53 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.52 -0.13 53 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.75 -0.12 53 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.97 -0.12 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.20 -0.15 53 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.44 -0.16 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.70 -0.17 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.97 -0.18 52 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.26 -0.19 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.55 -0.19 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.84 -0.21 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.15 -0.23 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.48 -0.23 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.81 -0.24 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.14 -0.27 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.48 -0.30 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.20 -0.33 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.97 -0.35 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.76 -0.37 50 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.57 -0.39 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.40 -0.41 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.27 -0.41 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.10 -0.46 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.03 -0.39 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.92 -0.41 51 0 0 0
TOTAL PUT 66 5,058 +19
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$ 3.530
30JUL26 2.20 C 0.00 0.00 0.00 1.34 -0.01 161 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.24 -0.01 147 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.14 -0.01 134 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.04 -0.01 122 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.94 -0.01 110 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.84 -0.01 98 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.74 -0.01 87 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.64 -0.01 76 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.54 -0.01 65 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.34 -0.01 43 0 18 0
30JUL26 3.30 C 0.00 0.00 0.00 0.25 0.00 41 0 171 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 -0.01 35 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 487 0
30JUL26 3.60 C 0.00 0.00 0.00 0.04 -0.01 30 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 -0.01 33 0 43 0
30JUL26 3.80 C 0.02 0.02 0.02 0.01 0.00 36 100 550 +100
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.34 -0.02 67 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.24 -0.01 61 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.15 0.00 71 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.05 0.00 64 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.94 -0.01 43 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.85 0.00 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.75 0.00 46 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.65 0.00 40 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.55 0.00 34 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.46 0.00 34 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.37 0.00 32 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.21 0.00 28 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 90 0
28AUG26 3.60 C 0.00 0.00 0.00 0.10 -0.01 27 0 32 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.34 -0.02 50 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.24 -0.01 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.15 0.00 60 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.05 0.00 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.95 0.00 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.85 0.00 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 0.00 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.56 0.00 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 -0.02 27 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 -0.02 24 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.01 24 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 -0.01 24 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 -0.01 22 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.01 22 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 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 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.34 -0.02 47 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.24 -0.02 40 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.15 -0.01 55 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.05 -0.01 50 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.95 -0.01 45 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.85 -0.01 40 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.76 0.00 41 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.65 -0.01 31 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.56 -0.01 31 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.35 -0.01 57 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.25 -0.01 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.15 -0.01 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.06 0.00 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.96 0.00 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.86 0.00 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.77 0.00 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 -0.02 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 -0.02 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 -0.02 28 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.02 26 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 -0.01 26 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 -0.02 24 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 -0.01 25 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.01 24 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.35 -0.01 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.25 -0.01 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.16 0.00 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.06 0.00 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.97 0.00 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.87 -0.01 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 -0.02 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 -0.02 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 -0.02 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.02 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 -0.02 25 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.22 -0.02 25 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 -0.01 25 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 -0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 -0.01 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.37 +0.01 48 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.28 +0.01 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.17 -0.01 41 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.07 -0.02 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.97 -0.02 34 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 -0.01 32 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.78 -0.02 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.70 -0.01 29 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.43 0.00 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 0.00 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 +0.01 27 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
TOTAL CALL 100 2,906 +100
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 35 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.02 -0.01 30 0 63 0
30JUL26 3.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 39 0
30JUL26 3.60 P 0.07 0.07 0.07 0.11 0.00 31 5 15 +5
30JUL26 3.70 P 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.27 0.00 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.17 0.00 0 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 33 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.20 P 0.02 0.02 0.02 0.02 0.00 27 100 140 +100
28AUG26 3.30 P 0.00 0.00 0.00 0.04 0.00 28 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.06 -0.01 26 0 55 0
28AUG26 3.50 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.22 0.00 26 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.68 +0.01 38 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.78 +0.01 41 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.88 +0.01 45 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.98 +0.01 49 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.08 +0.01 52 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 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 0.01 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 0.00 24 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 8 0
29SEP26 3.10 P 0.03 0.03 0.03 0.04 +0.01 24 5 0 -5
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.01 21 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.01 22 0 41 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 +0.01 20 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 +0.01 21 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 +0.01 20 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.34 +0.02 20 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.42 +0.02 17 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.51 +0.02 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.60 +0.02 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.69 +0.02 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.46 +0.02 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.53 +0.02 0 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 0.01 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 0.01 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 0.00 23 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 0.00 23 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 0.00 22 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 0.00 23 0 5 0
29OCT26 3.30 P 0.11 0.11 0.11 0.12 +0.01 23 32 65 +32
29OCT26 3.40 P 0.14 0.14 0.14 0.16 0.00 22 30 30 +30
29OCT26 3.50 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.35 +0.01 20 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.53 +0.01 21 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.62 +0.01 20 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.72 +0.02 23 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.01 +0.02 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 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 25 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 25 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 24 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.01 25 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.01 24 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 +0.01 23 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 0.00 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 0.00 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.01 22 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 +0.01 21 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 +0.01 20 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.63 +0.02 20 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 0.72 +0.02 19 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.46 +0.02 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.28 +0.02 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 0.00 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 0.00 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.01 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 +0.01 23 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 0.00 23 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 +0.01 23 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 +0.02 22 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.82 +0.01 19 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.56 +0.02 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 0.02 +0.01 27 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 +0.03 24 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 +0.02 24 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.77 +0.03 23 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.85 +0.03 23 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.93 +0.02 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.02 +0.03 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
TOTAL PUT 172 2,814 +162
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$ 32.840
30JUL26 21.00 C 0.00 0.00 0.00 11.86 +0.10 105 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.86 +0.10 93 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.86 +0.10 82 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.86 +0.10 71 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.86 +0.10 60 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.86 +0.10 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.86 +0.10 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.86 +0.10 0 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 3.86 +0.10 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.86 +0.09 0 0 165 0
30JUL26 31.00 C 0.00 0.00 0.00 1.88 +0.09 21 0 245 0
30JUL26 32.00 C 0.70 0.86 0.70 0.98 +0.08 20 91 534 -12
30JUL26 33.00 C 0.30 0.30 0.30 0.35 +0.01 20 1 717 -1
30JUL26 34.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 516 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 34 0 74 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.90 +0.10 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.91 +0.10 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.91 +0.10 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.91 +0.10 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.91 +0.09 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.92 +0.10 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.92 +0.10 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.93 +0.10 21 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.95 +0.10 21 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 3.00 +0.09 20 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 2.13 +0.07 20 0 280 0
28AUG26 32.00 C 1.25 1.25 1.25 1.37 +0.07 20 30 526 +6
28AUG26 33.00 C 0.00 0.00 0.00 0.80 +0.03 20 0 303 0
28AUG26 34.00 C 0.00 0.00 0.00 0.44 +0.02 20 0 476 0
28AUG26 35.00 C 0.00 0.00 0.00 0.21 0.00 20 0 395 0
28AUG26 36.00 C 0.13 0.14 0.13 0.09 0.00 20 11 162 +2
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 14.39 +0.09 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.90 +0.10 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.40 +0.10 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.90 +0.10 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.90 +0.10 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.91 +0.10 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.91 +0.10 34 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.91 +0.10 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.91 +0.09 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.92 +0.10 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.92 +0.09 17 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.93 +0.09 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.96 +0.08 19 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.05 +0.07 20 0 75 0
29SEP26 31.00 C 2.00 2.10 2.00 2.21 +0.10 19 45 258 +45
29SEP26 32.00 C 1.46 1.46 1.46 1.52 +0.06 19 15 115 0
29SEP26 33.00 C 0.00 0.00 0.00 0.97 +0.01 19 0 101 0
29SEP26 34.00 C 0.57 0.57 0.53 0.64 +0.04 20 300 551 -110
29SEP26 35.00 C 0.00 0.00 0.00 0.38 0.00 20 0 395 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 0.00 20 0 277 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 0.00 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 0.00 20 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 20 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 0.00 21 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 11.90 +0.10 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.91 +0.10 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.91 +0.10 29 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.91 +0.10 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.92 +0.10 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.92 +0.10 21 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.92 +0.09 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.94 +0.09 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.99 +0.08 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.10 +0.06 19 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 2.33 +0.10 19 0 84 0
29OCT26 32.00 C 0.00 0.00 0.00 1.68 +0.07 19 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 1.14 +0.02 18 0 204 0
29OCT26 34.00 C 0.00 0.00 0.00 0.80 +0.04 19 0 84 0
29OCT26 35.00 C 0.00 0.00 0.00 0.51 -0.01 19 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 0.31 -0.01 19 0 19 0
29OCT26 37.00 C 0.00 0.00 0.00 0.19 -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 0.06 -0.01 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 -0.01 19 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 0.00 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.90 +0.10 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.91 +0.10 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.91 +0.10 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.91 +0.10 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.92 +0.10 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.92 +0.09 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.95 +0.09 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.01 +0.07 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.14 +0.06 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.36 +0.05 18 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 2.66 +0.03 18 0 199 0
30DEC26 32.00 C 0.00 0.00 0.00 2.06 +0.08 18 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.57 +0.07 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.17 +0.05 19 0 102 0
30DEC26 35.00 C 0.00 0.00 0.00 0.85 +0.01 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.60 -0.01 19 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 -0.01 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.28 -0.01 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 0.00 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 0.00 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 11.90 +0.10 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.91 +0.10 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.91 +0.10 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.96 +0.15 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.01 +0.15 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.05 +0.11 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.15 +0.05 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.35 +0.09 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.57 +0.09 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.84 +0.08 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.19 +0.07 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.61 +0.07 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 2.11 +0.06 19 0 6 0
30MAR27 34.00 C 1.62 1.62 1.62 1.68 +0.05 19 50 503 +50
30MAR27 35.00 C 1.26 1.30 1.26 1.33 +0.03 19 150 452 +150
30MAR27 36.00 C 0.00 0.00 0.00 1.05 +0.04 19 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.80 +0.03 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.60 +0.02 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.45 +0.02 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.25 +0.02 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.09 0.00 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.01 +0.09 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.06 +0.10 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.11 +0.09 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.18 +0.09 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.28 +0.09 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.40 +0.07 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.44 -0.06 17 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.77 +0.06 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.95 +0.12 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.23 +0.06 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.61 +0.03 18 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 3.07 +0.02 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.59 +0.02 19 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 2.16 +0.01 19 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.78 +0.01 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.47 0.00 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.20 0.00 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.97 0.00 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.78 -0.01 19 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.52 -0.01 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.42 0.00 20 0 0 0
TOTAL CALL 693 11,131 +130
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 227 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 587 0
30JUL26 31.00 P 0.05 0.05 0.05 0.02 -0.01 21 6 1,090 -6
30JUL26 32.00 P 0.22 0.22 0.14 0.12 -0.05 20 71 846 -34
30JUL26 33.00 P 0.70 0.73 0.70 0.49 -0.11 20 75 447 +28
30JUL26 34.00 P 0.00 0.00 0.00 1.22 -0.11 20 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 2.16 -0.10 0 0 122 0
30JUL26 36.00 P 0.00 0.00 0.00 3.16 -0.10 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.16 -0.10 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.16 -0.10 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.16 -0.29 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.35 -0.12 92 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.35 -0.12 100 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.35 -0.12 108 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.35 -0.09 116 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.35 -0.09 123 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 254 0
28AUG26 29.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 318 0
28AUG26 30.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 1,025 0
28AUG26 31.00 P 0.00 0.00 0.00 0.29 -0.05 20 0 1,273 0
28AUG26 32.00 P 0.76 0.79 0.62 0.64 -0.06 21 165 416 +114
28AUG26 33.00 P 1.30 1.35 1.30 1.16 -0.09 21 25 267 +25
28AUG26 34.00 P 0.00 0.00 0.00 1.81 -0.09 20 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 2.63 -0.09 20 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 3.53 -0.10 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.49 -0.10 20 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.47 -0.10 20 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.59 -0.17 37 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.56 -0.22 39 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.57 -0.23 44 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.45 -0.35 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.57 -0.22 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.57 -0.22 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 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 33 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 -0.01 21 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 160 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 211 0
29SEP26 30.00 P 0.00 0.00 0.00 0.27 -0.03 20 0 625 0
29SEP26 31.00 P 0.57 0.57 0.57 0.50 -0.07 20 20 546 +15
29SEP26 32.00 P 0.00 0.00 0.00 0.87 -0.10 20 0 253 0
29SEP26 33.00 P 0.00 0.00 0.00 1.41 -0.09 20 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 2.08 -0.10 21 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.78 -0.10 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.63 -0.10 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.55 -0.10 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.66 +0.06 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.67 -0.10 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.62 -0.17 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.57 -0.23 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.65 -0.15 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.64 -0.15 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.63 -0.16 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.59 -0.17 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.65 +0.11 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.62 +0.09 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 0.00 0.00 0.02 0.00 20 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 146 0
29OCT26 29.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 105 0
29OCT26 30.00 P 0.00 0.00 0.00 0.35 -0.05 19 0 53 0
29OCT26 31.00 P 0.00 0.00 0.00 0.63 -0.06 19 0 90 0
29OCT26 32.00 P 0.00 0.00 0.00 1.01 -0.09 19 0 70 0
29OCT26 33.00 P 1.80 1.80 1.80 1.51 -0.12 19 10 85 +10
29OCT26 34.00 P 0.00 0.00 0.00 2.15 -0.14 19 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 2.86 -0.10 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 3.68 -0.11 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.58 -0.10 19 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.68 +0.06 25 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.68 -0.10 28 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.69 -0.10 31 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.66 -0.15 33 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.65 -0.15 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 153 0
30DEC26 28.00 P 0.28 0.28 0.28 0.19 -0.03 19 2 250 +2
30DEC26 29.00 P 0.00 0.00 0.00 0.34 -0.04 19 0 18 0
30DEC26 30.00 P 0.00 0.00 0.00 0.55 -0.07 18 0 55 0
30DEC26 31.00 P 0.98 0.98 0.88 0.85 -0.10 18 12 162 -10
30DEC26 32.00 P 0.00 0.00 0.00 1.25 -0.11 18 0 204 0
30DEC26 33.00 P 0.00 0.00 0.00 1.75 -0.14 18 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 2.35 -0.10 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.05 -0.10 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.83 -0.10 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.68 -0.10 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.75 +0.07 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.71 -0.11 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.71 -0.10 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.71 -0.10 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.67 -0.13 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.64 -0.15 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.63 -0.16 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.59 -0.17 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.65 +0.11 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.62 +0.09 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.02 0.00 19 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.04 0.00 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.08 0.00 19 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.14 0.00 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.24 0.00 19 0 43 0
30MAR27 28.00 P 0.48 0.48 0.48 0.38 -0.01 19 8 35 -5
30MAR27 29.00 P 0.00 0.00 0.00 0.57 -0.03 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 0.81 -0.07 18 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 1.14 -0.09 18 0 25 0
30MAR27 32.00 P 0.00 0.00 0.00 1.54 -0.13 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.04 -0.14 18 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 2.67 -0.05 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.33 -0.06 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.06 -0.06 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.85 -0.07 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.87 +0.09 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.78 -0.10 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.74 -0.11 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.71 -0.12 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.68 -0.13 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.67 -0.13 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.63 -0.16 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.59 -0.17 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.65 +0.11 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.28 -0.02 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.42 -0.04 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.62 -0.04 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.86 -0.05 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.17 -0.06 20 0 51 0
29JUN27 31.00 P 0.00 0.00 0.00 1.55 -0.06 20 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.00 -0.07 20 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 2.52 -0.08 20 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.10 -0.09 20 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.74 -0.10 20 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.46 -0.10 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.08 -0.10 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.06 -0.11 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.94 -0.10 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.86 -0.10 23 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.81 -0.10 24 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.74 -0.14 25 0 0 0
TOTAL PUT 394 12,865 +139
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$ 3.780
30JUL26 2.70 C 0.00 0.00 0.00 1.08 +0.19 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.98 +0.19 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.88 +0.19 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.80 +0.21 102 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.69 +0.19 75 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.59 +0.18 65 0 0 0
30JUL26 3.30 C 0.34 0.34 0.34 0.49 +0.15 55 5 5 0
30JUL26 3.40 C 0.00 0.00 0.00 0.42 +0.16 72 0 0 0
30JUL26 3.50 C 0.28 0.28 0.28 0.34 +0.14 70 8 8 +8
30JUL26 3.60 C 0.21 0.21 0.20 0.26 +0.11 65 7 8 +7
30JUL26 3.70 C 0.20 0.20 0.20 0.21 +0.09 70 60 70 +60
30JUL26 3.80 C 0.12 0.16 0.12 0.16 +0.07 71 15 16 +13
30JUL26 3.90 C 0.00 0.00 0.00 0.12 +0.06 71 4 33 0
30JUL26 4.00 C 0.09 0.09 0.09 0.09 +0.05 73 15 20 +9
30JUL26 4.10 C 0.00 0.00 0.00 0.07 +0.04 76 0 12 0
30JUL26 4.20 C 0.00 0.00 0.00 0.05 +0.03 76 4 14 -4
30JUL26 4.30 C 0.00 0.00 0.00 0.03 +0.02 72 2 24 -2
30JUL26 4.40 C 0.00 0.00 0.00 0.02 +0.01 72 0 185 0
30JUL26 4.50 C 0.01 0.01 0.01 0.01 0.00 68 10 34 +10
30JUL26 4.60 C 0.01 0.01 0.01 0.01 0.00 75 10 167 +10
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 93 0 124 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 99 0 407 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 113 0 404 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 125 0 481 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 137 0 549 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 148 0 295 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 159 0 242 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 169 0 450 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 178 0 298 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 187 0 341 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 196 0 210 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 204 0 69 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 212 0 129 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 219 0 140 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 227 0 43 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 234 0 35 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 240 0 157 0
28AUG26 2.70 C 0.00 0.00 0.00 1.10 +0.19 61 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.01 +0.19 64 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.92 +0.18 63 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.82 +0.16 57 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.75 +0.17 63 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.66 +0.15 59 0 0 0
28AUG26 3.30 C 0.59 0.59 0.59 0.59 +0.15 61 1 1 +1
28AUG26 3.40 C 0.00 0.00 0.00 0.53 +0.15 63 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.47 +0.14 64 0 0 0
28AUG26 3.60 C 0.30 0.40 0.30 0.41 +0.13 64 2 1 +1
28AUG26 3.70 C 0.00 0.00 0.00 0.36 +0.11 65 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.32 +0.11 66 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.28 +0.10 67 0 17 0
28AUG26 4.00 C 0.16 0.16 0.16 0.25 +0.10 68 1 33 +1
28AUG26 4.10 C 0.23 0.23 0.23 0.22 +0.10 69 2 3 +2
28AUG26 4.20 C 0.00 0.00 0.00 0.19 +0.09 69 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.16 +0.07 69 0 10 0
28AUG26 4.40 C 0.00 0.00 0.00 0.14 +0.07 69 0 12 0
28AUG26 4.50 C 0.00 0.00 0.00 0.12 +0.06 70 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.10 +0.05 69 0 197 0
28AUG26 4.70 C 0.10 0.10 0.10 0.08 +0.04 68 3 103 +3
28AUG26 4.80 C 0.00 0.00 0.00 0.07 +0.04 68 0 82 0
28AUG26 4.90 C 0.00 0.00 0.00 0.06 +0.04 69 0 179 0
28AUG26 5.00 C 0.00 0.00 0.00 0.05 +0.04 69 0 262 0
28AUG26 5.25 C 0.00 0.00 0.00 0.03 +0.02 68 0 21 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 +0.01 69 0 171 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
28AUG26 6.00 C 0.03 0.03 0.03 0.01 0.00 72 24 64 -12
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 285 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 113 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.12 +0.17 53 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.03 +0.16 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.95 +0.15 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.87 +0.15 56 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.80 +0.14 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.74 +0.14 60 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.67 +0.14 59 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.61 +0.13 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.56 +0.12 62 0 0 0
29SEP26 3.60 C 0.51 0.51 0.51 0.50 +0.11 61 50 50 +50
29SEP26 3.70 C 0.00 0.00 0.00 0.46 +0.11 62 0 15 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 +0.09 62 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 +0.11 65 0 14 0
29SEP26 4.00 C 0.00 0.00 0.00 0.35 +0.10 65 0 45 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 +0.09 64 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 +0.08 65 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 +0.08 65 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 +0.07 64 0 45 0
29SEP26 4.50 C 0.00 0.00 0.00 0.20 +0.06 65 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 0.17 +0.05 63 0 38 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 +0.05 65 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 +0.05 65 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 +0.04 64 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.11 +0.04 65 0 200 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 +0.03 64 0 681 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 +0.02 65 0 138 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.01 63 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 64 0 2,210 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 63 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.17 +0.18 59 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.09 +0.17 60 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.02 +0.18 61 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.93 +0.15 58 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.86 +0.15 58 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.80 +0.15 59 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.74 +0.14 60 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.68 +0.13 60 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.63 +0.12 60 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.57 +0.11 59 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.53 +0.11 61 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.49 +0.10 61 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.46 +0.11 63 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.42 +0.10 63 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.39 +0.10 63 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.36 +0.10 64 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.33 +0.09 64 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.30 +0.09 64 0 1,000 0
29OCT26 4.50 C 0.00 0.00 0.00 0.27 +0.08 63 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.25 +0.08 64 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.22 +0.06 63 0 0 0
29OCT26 4.80 C 0.18 0.18 0.18 0.20 +0.06 63 3 45 0
29OCT26 4.90 C 0.00 0.00 0.00 0.18 +0.05 62 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.17 +0.06 64 0 100 0
29OCT26 5.25 C 0.00 0.00 0.00 0.13 +0.04 63 0 285 0
29OCT26 5.50 C 0.00 0.00 0.00 0.10 +0.03 63 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.08 +0.03 63 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.06 +0.02 63 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 +0.02 64 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 2.70 C 0.00 0.00 0.00 1.23 +0.16 56 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.16 +0.16 57 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.09 +0.15 57 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.02 +0.15 57 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.95 +0.13 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 +0.13 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 +0.13 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.78 +0.12 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.73 +0.11 57 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 +0.11 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.65 +0.11 59 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 +0.11 59 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.57 +0.10 59 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.53 +0.10 59 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.50 +0.10 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.47 +0.10 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 +0.10 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.41 +0.09 61 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.39 +0.10 61 0 300 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 +0.09 61 0 200 0
30DEC26 4.70 C 0.30 0.30 0.30 0.34 +0.09 61 1 2 +1
30DEC26 4.80 C 0.29 0.29 0.29 0.31 +0.08 61 1 1 +1
30DEC26 4.90 C 0.00 0.00 0.00 0.29 +0.08 61 0 454 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 +0.07 61 0 102 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 +0.07 61 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 +0.06 61 0 70 0
30DEC26 5.75 C 0.20 0.20 0.20 0.16 +0.05 61 1 794 -1
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +0.04 61 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 +0.03 61 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.03 61 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.03 62 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.03 62 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.03 62 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.03 62 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 +0.03 62 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 58 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.32 +0.16 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.25 +0.16 55 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.19 +0.15 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.12 +0.14 55 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.06 +0.14 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.01 +0.14 56 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.95 +0.12 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.90 +0.12 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.85 +0.11 55 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.81 +0.11 56 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.77 +0.12 56 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.73 +0.11 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.69 +0.10 56 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.66 +0.10 57 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.64 +0.12 58 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 +0.11 58 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.57 +0.11 58 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.54 +0.10 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.52 +0.11 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.49 +0.10 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.46 +0.10 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.44 +0.10 59 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.41 +0.09 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.39 +0.09 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.34 +0.08 58 0 0 0
30MAR27 5.50 C 0.29 0.32 0.29 0.29 +0.06 58 2 221 +1
30MAR27 5.75 C 0.00 0.00 0.00 0.26 +0.07 58 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.22 +0.05 58 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 +0.05 58 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 +0.04 58 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 +0.04 58 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 +0.04 58 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 +0.03 58 0 49 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 +0.03 58 0 139 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 +0.03 59 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 +0.03 59 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.03 59 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.03 58 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 +0.03 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 315 0
30MAR27 9.25 C 0.09 0.10 0.09 0.03 +0.02 55 155 222 +140
29JUN27 2.70 C 0.00 0.00 0.00 1.37 +0.19 63 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.30 +0.19 62 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.24 +0.19 62 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.18 +0.18 62 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 1.12 +0.18 61 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.07 +0.18 62 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.02 +0.18 62 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.97 +0.17 61 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.92 +0.17 61 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.87 +0.16 61 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.83 +0.16 61 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.79 +0.15 61 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.75 +0.15 61 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.71 +0.14 60 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.68 +0.14 60 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.64 +0.13 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.61 +0.13 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.58 +0.12 60 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.55 +0.12 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.53 +0.12 60 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.50 +0.11 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.47 +0.10 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.45 +0.10 60 0 12 0
29JUN27 5.00 C 0.00 0.00 0.00 0.43 +0.10 60 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.38 +0.09 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.34 +0.09 60 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.30 +0.08 59 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.26 +0.07 59 0 11 0
29JUN27 6.25 C 0.00 0.00 0.00 0.24 +0.07 60 0 6 0
29JUN27 6.50 C 0.27 0.27 0.27 0.21 +0.06 59 225 226 +225
29JUN27 6.75 C 0.00 0.00 0.00 0.19 +0.06 59 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 +0.05 60 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 +0.04 59 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.13 +0.04 59 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 +0.04 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 +0.04 59 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 +0.04 59 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 +0.04 60 0 5 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 +0.04 60 0 201 0
TOTAL CALL 611 31,967 +524
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 -0.02 79 0 24 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 -0.02 81 0 100 0
30JUL26 3.30 P 0.06 0.06 0.06 0.03 -0.04 78 8 51 +8
30JUL26 3.40 P 0.00 0.00 0.00 0.04 -0.06 73 0 30 0
30JUL26 3.50 P 0.00 0.00 0.00 0.06 -0.08 71 0 40 0
30JUL26 3.60 P 0.00 0.00 0.00 0.09 -0.10 71 0 305 0
30JUL26 3.70 P 0.00 0.00 0.00 0.13 -0.11 71 0 122 0
30JUL26 3.80 P 0.00 0.00 0.00 0.18 -0.14 72 0 155 0
30JUL26 3.90 P 0.00 0.00 0.00 0.24 -0.16 72 0 118 0
30JUL26 4.00 P 0.43 0.43 0.31 0.31 -0.16 74 60 609 +40
30JUL26 4.10 P 0.00 0.00 0.00 0.39 -0.18 77 0 77 0
30JUL26 4.20 P 0.00 0.00 0.00 0.47 -0.19 77 0 236 0
30JUL26 4.30 P 0.00 0.00 0.00 0.56 -0.18 81 0 45 0
30JUL26 4.40 P 0.00 0.00 0.00 0.66 -0.19 90 0 135 0
30JUL26 4.50 P 0.00 0.00 0.00 0.75 -0.19 91 0 335 0
30JUL26 4.60 P 0.00 0.00 0.00 0.85 -0.19 99 0 343 0
30JUL26 4.70 P 0.00 0.00 0.00 0.95 -0.19 106 0 212 0
30JUL26 4.80 P 1.22 1.22 1.22 1.04 -0.20 104 2 218 0
30JUL26 4.90 P 0.00 0.00 0.00 1.14 -0.20 110 0 141 0
30JUL26 5.00 P 0.00 0.00 0.00 1.24 -0.24 117 0 452 0
30JUL26 5.25 P 0.00 0.00 0.00 1.48 -0.21 117 0 436 0
30JUL26 5.50 P 0.00 0.00 0.00 1.73 -0.21 130 0 231 0
30JUL26 5.75 P 0.00 0.00 0.00 2.00 -0.19 172 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 2.22 -0.22 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.47 -0.22 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.72 -0.22 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.97 -0.22 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.22 -0.22 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.47 -0.22 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.72 -0.22 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.97 -0.22 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 4.22 -0.22 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.48 -0.21 236 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.72 -0.22 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.97 -0.22 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 69 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 -0.01 69 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.04 -0.02 68 0 1 0
28AUG26 3.00 P 0.06 0.06 0.06 0.06 -0.01 70 70 21 -70
28AUG26 3.10 P 0.00 0.00 0.00 0.07 -0.03 66 0 5 0
28AUG26 3.20 P 0.09 0.09 0.09 0.09 -0.04 66 1 498 0
28AUG26 3.30 P 0.12 0.12 0.12 0.12 -0.04 67 500 500 +450
28AUG26 3.40 P 0.17 0.17 0.17 0.15 -0.05 66 20 22 +20
28AUG26 3.50 P 0.00 0.00 0.00 0.19 -0.07 67 4 14 0
28AUG26 3.60 P 0.00 0.00 0.00 0.23 -0.08 66 0 136 0
28AUG26 3.70 P 0.00 0.00 0.00 0.29 -0.08 69 0 167 0
28AUG26 3.80 P 0.00 0.00 0.00 0.34 -0.10 68 0 83 0
28AUG26 3.90 P 0.00 0.00 0.00 0.39 -0.12 67 0 70 0
28AUG26 4.00 P 0.00 0.00 0.00 0.46 -0.13 69 4 175 0
28AUG26 4.10 P 0.00 0.00 0.00 0.53 -0.13 70 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.61 -0.13 72 0 66 0
28AUG26 4.30 P 0.00 0.00 0.00 0.68 -0.16 71 0 124 0
28AUG26 4.40 P 0.00 0.00 0.00 0.76 -0.16 72 0 730 0
28AUG26 4.50 P 0.00 0.00 0.00 0.84 -0.17 72 0 1,164 0
28AUG26 4.60 P 0.00 0.00 0.00 0.93 -0.17 75 0 119 0
28AUG26 4.70 P 0.00 0.00 0.00 1.02 -0.17 76 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 1.11 -0.17 78 0 69 0
28AUG26 4.90 P 0.00 0.00 0.00 1.20 -0.18 79 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.29 -0.19 80 0 104 0
28AUG26 5.25 P 0.00 0.00 0.00 1.53 -0.18 85 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 1.76 -0.19 85 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 2.00 -0.19 87 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 2.26 -0.18 99 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.51 -0.18 105 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.73 -0.21 91 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 3.00 -0.19 112 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.23 -0.21 101 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 3.48 -0.21 106 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.76 -0.18 133 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.97 -0.22 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.23 -0.21 119 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.49 -0.20 133 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.72 -0.22 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.98 -0.21 131 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 -0.02 64 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 -0.02 66 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 -0.02 66 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 -0.03 65 0 5 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 -0.05 63 0 56 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 -0.05 64 0 5 0
29SEP26 3.30 P 0.24 0.24 0.24 0.19 -0.06 63 8 533 +8
29SEP26 3.40 P 0.00 0.00 0.00 0.23 -0.07 63 0 60 0
29SEP26 3.50 P 0.00 0.00 0.00 0.28 -0.07 65 0 43 0
29SEP26 3.60 P 0.00 0.00 0.00 0.33 -0.08 65 0 58 0
29SEP26 3.70 P 0.00 0.00 0.00 0.38 -0.09 65 0 22 0
29SEP26 3.80 P 0.00 0.00 0.00 0.43 -0.10 65 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.49 -0.12 65 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.55 -0.13 65 0 173 0
29SEP26 4.10 P 0.00 0.00 0.00 0.62 -0.14 66 0 80 0
29SEP26 4.20 P 0.83 0.83 0.83 0.69 -0.15 66 20 244 -20
29SEP26 4.30 P 0.00 0.00 0.00 0.76 -0.15 66 0 119 0
29SEP26 4.40 P 0.00 0.00 0.00 0.84 -0.16 67 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.92 -0.16 68 0 1,168 0
29SEP26 4.60 P 1.01 1.01 1.01 1.00 -0.17 69 50 57 +27
29SEP26 4.70 P 0.00 0.00 0.00 1.08 -0.18 69 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 1.17 -0.17 70 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.25 -0.18 70 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.34 -0.18 71 0 192 0
29SEP26 5.25 P 0.00 0.00 0.00 1.57 -0.18 74 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 1.81 -0.18 78 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.05 -0.17 82 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.30 -0.16 87 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.53 -0.17 87 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.76 -0.18 85 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 3.00 -0.19 85 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.26 -0.18 93 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.50 -0.19 93 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.76 -0.18 101 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.99 -0.20 95 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.24 -0.20 99 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.49 -0.20 102 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.75 -0.19 110 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.00 -0.19 113 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.24 -0.20 111 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.48 -0.21 107 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.08 -0.03 63 0 0 0
29OCT26 2.80 P 0.12 0.12 0.12 0.10 -0.04 62 15 15 +15
29OCT26 2.90 P 0.00 0.00 0.00 0.13 -0.03 64 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.15 -0.04 62 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.18 -0.04 62 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.21 -0.05 62 0 1,020 0
29OCT26 3.30 P 0.00 0.00 0.00 0.25 -0.06 62 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.29 -0.06 62 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.33 -0.07 61 0 15 0
29OCT26 3.60 P 0.00 0.00 0.00 0.39 -0.07 63 0 11 0
29OCT26 3.70 P 0.48 0.48 0.48 0.43 -0.09 61 11 34 +11
29OCT26 3.80 P 0.00 0.00 0.00 0.49 -0.10 62 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.56 -0.10 64 0 50 0
29OCT26 4.00 P 0.00 0.00 0.00 0.61 -0.12 63 0 4 0
29OCT26 4.10 P 0.00 0.00 0.00 0.69 -0.12 65 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.76 -0.13 65 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.83 -0.14 65 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.90 -0.15 65 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.98 -0.15 66 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.06 -0.15 67 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.14 -0.16 67 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.22 -0.17 67 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.30 -0.17 67 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.39 -0.17 68 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.61 -0.17 70 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.84 -0.17 72 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.08 -0.16 76 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.31 -0.17 76 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.55 -0.17 79 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.78 -0.18 78 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.02 -0.18 80 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.26 -0.18 80 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.50 -0.19 80 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.76 -0.18 87 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 -0.03 61 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 -0.03 61 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 -0.03 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 -0.03 61 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 -0.05 59 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 -0.05 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 -0.04 61 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 -0.05 61 0 15 0
30DEC26 3.50 P 0.00 0.00 0.00 0.44 -0.05 61 0 5 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 -0.06 61 0 21 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 -0.09 59 0 11 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 -0.08 61 0 606 0
30DEC26 3.90 P 0.72 0.72 0.72 0.66 -0.09 61 10 638 +10
30DEC26 4.00 P 0.00 0.00 0.00 0.72 -0.10 61 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 -0.11 62 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.86 -0.11 62 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.94 -0.11 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.01 -0.12 63 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 -0.13 63 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.16 -0.13 64 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.23 -0.14 63 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.31 -0.14 64 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.39 -0.15 64 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.48 -0.14 65 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.69 -0.15 66 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.91 -0.15 68 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.13 -0.16 68 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.37 -0.15 71 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.60 -0.15 72 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.83 -0.15 72 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.05 -0.17 71 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.29 -0.17 72 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.54 -0.16 75 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.76 -0.18 72 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.00 -0.19 71 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.25 -0.19 74 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.50 -0.19 76 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.75 -0.19 79 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.00 -0.19 81 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.24 -0.20 80 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.49 -0.20 82 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 -0.02 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 -0.03 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 -0.03 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 -0.05 57 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.35 -0.04 58 0 1 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 -0.05 57 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.42 -0.06 56 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.47 -0.06 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.53 -0.06 57 0 2 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 -0.08 56 0 9 0
30MAR27 3.70 P 0.00 0.00 0.00 0.63 -0.08 57 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.69 -0.08 57 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.75 -0.09 57 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 -0.09 58 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.89 -0.09 59 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.96 -0.10 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 -0.10 59 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 1.11 -0.10 60 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.18 -0.11 60 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.25 -0.12 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.33 -0.12 61 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.41 -0.11 61 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.48 -0.13 60 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.56 -0.13 61 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.77 -0.13 62 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.98 -0.13 62 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.20 -0.13 64 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.42 -0.11 64 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.65 -0.13 65 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.88 -0.13 66 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.10 -0.15 66 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.32 -0.16 65 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.57 -0.15 67 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.80 -0.15 67 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.04 -0.16 68 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.26 -0.18 65 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.50 -0.19 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.75 -0.19 67 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.00 -0.19 69 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.24 -0.20 68 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.49 -0.20 70 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.34 -0.04 58 0 50 0
29JUN27 2.80 P 0.00 0.00 0.00 0.38 -0.05 57 0 0 0
29JUN27 2.90 P 0.39 0.39 0.39 0.43 -0.04 58 2 2 +2
29JUN27 3.00 P 0.00 0.00 0.00 0.47 -0.05 57 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.52 -0.06 57 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.57 -0.06 57 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.62 -0.07 57 0 1 0
29JUN27 3.40 P 0.00 0.00 0.00 0.68 -0.07 57 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 -0.08 57 0 1 0
29JUN27 3.60 P 0.00 0.00 0.00 0.79 -0.08 56 0 49 0
29JUN27 3.70 P 0.00 0.00 0.00 0.85 -0.08 56 0 93 0
29JUN27 3.80 P 0.00 0.00 0.00 0.91 -0.09 56 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.98 -0.09 57 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.04 -0.09 56 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.11 -0.09 56 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.18 -0.10 56 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.24 -0.11 55 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.32 -0.10 56 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.39 -0.10 55 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.46 -0.11 55 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.53 -0.12 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.61 -0.12 55 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.68 -0.13 54 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.76 -0.12 54 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.96 -0.13 54 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.16 -0.14 53 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.37 -0.14 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.59 -0.13 53 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.81 -0.13 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.03 -0.13 52 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.25 -0.14 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.48 -0.13 51 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.71 -0.13 51 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.93 -0.14 48 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.16 -0.15 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.39 -0.15 44 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.61 -0.16 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.86 -0.15 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.09 -0.15 0 0 1 0
TOTAL PUT 785 20,196 +501
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$ 48.200
30JUL26 34.00 C 0.00 0.00 0.00 14.22 +0.93 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.23 +0.94 74 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.23 +0.94 67 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.23 +0.94 60 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.23 +0.93 53 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.23 +0.93 45 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.24 +0.92 50 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.26 +0.90 51 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.29 +0.87 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.35 +0.82 50 0 40 0
30JUL26 44.00 C 0.00 0.00 0.00 4.45 +0.76 50 0 156 0
30JUL26 45.00 C 0.00 0.00 0.00 3.62 +0.68 50 0 107 0
30JUL26 46.00 C 0.00 0.00 0.00 2.86 +0.59 50 0 128 0
30JUL26 47.00 C 0.00 0.00 0.00 2.20 +0.54 50 0 410 0
30JUL26 48.00 C 1.45 1.45 1.45 1.59 +0.31 48 15 130 -15
30JUL26 49.00 C 1.08 1.08 1.08 1.15 +0.24 49 5 267 0
30JUL26 50.00 C 0.62 1.00 0.62 0.80 +0.18 49 12 296 +1
30JUL26 52.50 C 0.30 0.30 0.27 0.30 +0.09 51 62 335 +62
30JUL26 55.00 C 0.00 0.00 0.00 0.09 +0.03 51 0 311 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 50 0 128 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 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 89 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 14.32 +0.92 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.28 +0.99 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.31 +0.99 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.33 +1.03 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.37 +0.96 38 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.41 +0.95 38 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.42 +0.62 35 0 27 0
28AUG26 41.00 C 0.00 0.00 0.00 7.74 +0.77 45 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 6.91 +0.73 45 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 6.12 +0.68 45 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 5.37 +0.62 44 0 98 0
28AUG26 45.00 C 0.00 0.00 0.00 4.69 +0.57 45 0 203 0
28AUG26 46.00 C 0.00 0.00 0.00 4.05 +0.61 44 0 429 0
28AUG26 47.00 C 0.00 0.00 0.00 3.39 +0.46 43 0 323 0
28AUG26 48.00 C 3.10 3.10 2.56 2.90 +0.41 44 23 226 +13
28AUG26 49.00 C 2.17 2.17 2.17 2.49 +0.38 44 13 185 +13
28AUG26 50.00 C 0.00 0.00 0.00 2.11 +0.31 45 0 168 0
28AUG26 52.50 C 1.47 1.47 1.31 1.31 +0.19 45 38 260 +10
28AUG26 55.00 C 0.77 0.85 0.77 0.79 +0.12 45 16 117 -2
28AUG26 57.50 C 0.53 0.53 0.53 0.45 +0.07 45 10 170 0
28AUG26 60.00 C 0.00 0.00 0.00 0.24 +0.04 45 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.13 +0.02 45 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.33 +1.05 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.40 +1.00 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.41 +0.95 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.49 +1.03 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.57 +0.94 38 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.62 +0.92 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.77 +0.90 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.95 +0.85 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.31 +0.73 43 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 7.32 +0.46 39 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 6.83 +0.65 43 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 6.15 +0.44 43 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 5.51 +0.57 43 0 106 0
29SEP26 46.00 C 0.00 0.00 0.00 5.07 +0.78 45 0 170 0
29SEP26 47.00 C 0.00 0.00 0.00 4.32 +0.52 42 0 142 0
29SEP26 48.00 C 0.00 0.00 0.00 3.82 +0.46 42 0 132 0
29SEP26 49.00 C 0.00 0.00 0.00 3.38 +0.42 42 0 176 0
29SEP26 50.00 C 0.00 0.00 0.00 2.99 +0.37 43 0 118 0
29SEP26 52.50 C 0.00 0.00 0.00 2.19 +0.29 44 0 197 0
29SEP26 55.00 C 1.72 1.72 1.72 1.52 +0.20 44 1 669 0
29SEP26 57.50 C 1.13 1.13 1.13 1.03 +0.14 43 10 1,048 +10
29SEP26 60.00 C 0.00 0.00 0.00 0.69 +0.10 43 0 76 0
29SEP26 62.50 C 0.00 0.00 0.00 0.45 +0.06 43 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 +0.04 43 0 65 0
29SEP26 67.50 C 0.32 0.32 0.32 0.18 +0.02 43 1 4 +1
29SEP26 70.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 44 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 14.40 +0.80 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.50 +0.83 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.68 +0.75 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.82 +0.86 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.98 +0.82 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.07 +0.70 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.45 +0.91 40 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.53 +0.69 38 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.83 +0.43 39 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 7.39 +0.64 42 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 6.75 +0.57 42 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 6.14 +0.41 42 0 20 0
29OCT26 46.00 C 4.90 4.90 4.90 5.74 +0.82 44 6 38 0
29OCT26 47.00 C 0.00 0.00 0.00 4.95 +0.52 41 0 46 0
29OCT26 48.00 C 0.00 0.00 0.00 4.46 +0.48 41 0 50 0
29OCT26 49.00 C 0.00 0.00 0.00 4.02 +0.44 41 0 116 0
29OCT26 50.00 C 3.61 3.61 3.61 3.61 +0.40 41 10 51 -5
29OCT26 52.50 C 2.88 2.88 2.88 2.75 +0.31 42 10 65 -10
29OCT26 55.00 C 1.94 1.94 1.94 2.10 +0.26 42 9 18 +9
29OCT26 57.50 C 0.00 0.00 0.00 1.56 +0.20 43 0 28 0
29OCT26 60.00 C 1.32 1.32 1.32 1.13 +0.15 43 5 5 +5
29OCT26 62.50 C 0.00 0.00 0.00 0.81 +0.11 42 0 1 0
29OCT26 65.00 C 0.00 0.00 0.00 0.57 +0.08 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.40 +0.05 42 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.28 +0.04 42 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 14.95 +0.91 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.08 +0.93 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.19 +0.87 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.01 +0.71 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.60 +1.08 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.56 +0.56 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.88 +0.81 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.16 +0.51 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.49 +0.49 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.87 +0.67 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.27 +0.64 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.71 +0.58 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.40 +0.78 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.71 +0.53 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.42 +0.66 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.99 +0.56 41 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.62 +0.47 42 0 16 0
30DEC26 52.50 C 0.00 0.00 0.00 3.78 +0.46 42 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 3.02 +0.42 42 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 2.39 +0.34 42 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 1.87 +0.27 42 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.46 +0.22 42 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 1.15 +0.21 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.89 +0.16 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.68 +0.12 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.53 +0.11 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.40 +0.08 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.31 +0.07 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.24 +0.06 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.18 +0.04 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 +0.02 41 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 15.39 +0.91 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.48 +0.79 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.80 +0.86 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.05 +0.83 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.34 +0.75 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.70 +0.77 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.02 +0.74 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.17 +0.57 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.68 +0.76 40 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 8.85 +0.39 38 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 8.31 +0.32 38 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.82 +0.35 39 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.26 +0.27 38 0 1,055 0
30MAR27 47.00 C 0.00 0.00 0.00 6.92 +0.37 39 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 6.48 +0.45 39 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 6.06 +0.42 39 0 53 0
30MAR27 50.00 C 0.00 0.00 0.00 5.66 +0.30 39 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 4.97 +0.48 41 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 4.16 +0.34 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 3.47 +0.29 40 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.90 +0.25 40 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 2.39 +0.19 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.99 +0.19 40 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.64 +0.14 40 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.36 +0.14 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.12 +0.10 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.92 +0.10 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.76 +0.07 40 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 15.95 +0.80 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.21 +0.75 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.51 +0.75 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.81 +0.73 40 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 13.14 +0.69 40 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 12.52 +0.69 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.89 +0.67 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.29 +0.63 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.74 +0.63 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.28 +0.72 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.63 +0.54 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.21 +0.62 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.71 +0.56 40 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 8.25 +0.55 40 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 7.81 +0.54 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.41 +0.53 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.02 +0.50 40 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 6.10 +0.46 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.31 +0.38 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.65 +0.39 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.02 +0.29 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.49 +0.27 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.98 +0.21 41 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 2.60 +0.21 41 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 2.21 +0.17 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.92 +0.16 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.64 +0.15 40 0 0 0
TOTAL CALL 246 12,654 +92
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 32 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 92 0
30JUL26 41.00 P 0.00 0.00 0.00 0.03 -0.04 51 0 79 0
30JUL26 42.00 P 0.07 0.07 0.07 0.06 -0.07 50 5 245 0
30JUL26 43.00 P 0.15 0.15 0.15 0.12 -0.12 50 1 326 -1
30JUL26 44.00 P 0.23 0.23 0.23 0.23 -0.18 50 11 256 0
30JUL26 45.00 P 0.42 0.42 0.37 0.40 -0.26 51 17 406 +9
30JUL26 46.00 P 0.66 0.66 0.66 0.65 -0.36 51 1 353 -1
30JUL26 47.00 P 0.94 1.00 0.90 0.97 -0.49 50 38 522 -32
30JUL26 48.00 P 1.31 1.41 1.31 1.45 -0.53 51 16 738 -15
30JUL26 49.00 P 2.00 2.00 2.00 2.00 -0.58 52 2 536 0
30JUL26 50.00 P 0.00 0.00 0.00 2.60 -0.71 50 0 241 0
30JUL26 52.50 P 0.00 0.00 0.00 4.56 -0.85 50 0 312 0
30JUL26 55.00 P 0.00 0.00 0.00 7.06 -0.95 68 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.44 -1.06 73 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.80 -0.94 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.30 -0.94 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.80 -0.94 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.30 -0.94 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.80 -0.94 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.30 -0.94 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.80 -0.94 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.08 -0.05 45 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.13 -0.07 45 0 20 0
28AUG26 39.00 P 0.00 0.00 0.00 0.20 -0.10 45 0 95 0
28AUG26 40.00 P 0.00 0.00 0.00 0.30 -0.13 45 0 109 0
28AUG26 41.00 P 0.00 0.00 0.00 0.43 -0.17 45 0 190 0
28AUG26 42.00 P 0.00 0.00 0.00 0.60 -0.21 45 0 129 0
28AUG26 43.00 P 0.80 0.80 0.78 0.78 -0.30 44 12 160 -7
28AUG26 44.00 P 1.14 1.14 1.14 1.05 -0.34 45 3 454 +3
28AUG26 45.00 P 0.00 0.00 0.00 1.36 -0.41 45 0 366 0
28AUG26 46.00 P 0.00 0.00 0.00 1.73 -0.48 45 0 152 0
28AUG26 47.00 P 2.16 2.16 1.98 2.17 -0.53 45 16 347 -1
28AUG26 48.00 P 0.00 0.00 0.00 2.67 -0.59 45 0 314 0
28AUG26 49.00 P 0.00 0.00 0.00 3.25 -0.61 46 0 349 0
28AUG26 50.00 P 4.33 4.33 4.33 3.84 -0.68 46 15 291 +15
28AUG26 52.50 P 0.00 0.00 0.00 5.46 -0.75 45 0 287 0
28AUG26 55.00 P 0.00 0.00 0.00 7.44 -1.06 45 0 2 0
28AUG26 57.50 P 0.00 0.00 0.00 9.90 -0.90 53 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 12.26 -0.89 57 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.55 -1.06 57 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.01 -1.04 61 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.39 -0.85 60 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.80 -0.94 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.30 -0.94 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.80 -0.94 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 61 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 -0.04 44 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.14 -0.06 43 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.21 -0.07 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.29 -0.10 43 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.40 -0.12 43 0 44 0
29SEP26 39.00 P 0.00 0.00 0.00 0.54 -0.14 43 0 61 0
29SEP26 40.00 P 0.78 0.78 0.78 0.70 -0.19 43 2 106 -2
29SEP26 41.00 P 0.00 0.00 0.00 0.91 -0.22 44 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 1.14 -0.26 43 0 124 0
29SEP26 43.00 P 0.00 0.00 0.00 1.42 -0.31 43 0 170 0
29SEP26 44.00 P 0.00 0.00 0.00 1.73 -0.37 43 0 431 0
29SEP26 45.00 P 2.08 2.08 2.08 2.09 -0.41 43 3 712 0
29SEP26 46.00 P 0.00 0.00 0.00 2.40 -0.56 42 0 222 0
29SEP26 47.00 P 2.96 2.96 2.96 2.96 -0.51 43 2 892 +2
29SEP26 48.00 P 0.00 0.00 0.00 3.47 -0.57 44 0 179 0
29SEP26 49.00 P 0.00 0.00 0.00 4.03 -0.61 44 0 265 0
29SEP26 50.00 P 4.78 4.78 4.78 4.63 -0.66 44 5 352 0
29SEP26 52.50 P 0.00 0.00 0.00 6.36 -0.70 45 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 8.27 -0.76 46 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 10.37 -0.82 48 0 25 0
29SEP26 60.00 P 12.60 12.60 12.60 12.56 -0.92 49 1 62 -1
29SEP26 62.50 P 0.00 0.00 0.00 14.86 -0.96 51 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 17.18 -1.07 52 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 19.60 -1.04 55 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 22.12 -1.00 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.47 -0.98 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.80 -1.15 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.30 -0.94 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.80 -0.94 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.30 -0.94 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.80 -1.15 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.30 -0.94 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.21 -0.06 42 0 3 0
29OCT26 35.00 P 0.00 0.00 0.00 0.29 -0.08 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.39 -0.10 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.51 -0.13 42 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.67 -0.12 43 0 22 0
29OCT26 39.00 P 1.00 1.00 1.00 0.82 -0.20 42 3 18 +3
29OCT26 40.00 P 0.00 0.00 0.00 1.06 -0.21 43 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 1.31 -0.23 43 0 20 0
29OCT26 42.00 P 0.00 0.00 0.00 1.58 -0.29 43 0 65 0
29OCT26 43.00 P 0.00 0.00 0.00 1.90 -0.32 43 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 2.24 -0.38 43 0 49 0
29OCT26 45.00 P 0.00 0.00 0.00 2.64 -0.41 42 0 147 0
29OCT26 46.00 P 0.00 0.00 0.00 3.07 -0.46 43 0 78 0
29OCT26 47.00 P 0.00 0.00 0.00 3.53 -0.52 42 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 4.06 -0.54 43 0 44 0
29OCT26 49.00 P 0.00 0.00 0.00 4.61 -0.57 43 0 25 0
29OCT26 50.00 P 0.00 0.00 0.00 5.16 -0.67 43 0 10 0
29OCT26 52.50 P 0.00 0.00 0.00 6.90 -0.66 44 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.74 -0.74 45 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.76 -0.79 46 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.92 -0.83 47 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.04 -0.91 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.32 -1.04 48 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.65 -0.99 48 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.12 -1.00 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.58 -0.07 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.74 -0.05 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.90 -0.08 42 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.12 -0.10 42 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.33 -0.11 42 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.61 -0.15 42 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.89 -0.18 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.22 -0.20 42 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.55 -0.25 42 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.92 -0.30 42 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 3.38 -0.27 42 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.77 -0.27 42 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.27 -0.39 42 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 4.79 -0.42 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.34 -0.36 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.87 -0.52 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.58 -0.46 43 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 8.23 -0.52 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.04 -0.56 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.98 -0.63 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.03 -0.70 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.18 -0.75 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.43 -0.68 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.46 -0.91 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.74 -0.95 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.03 -0.97 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.38 -1.01 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.77 -0.99 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.30 -0.88 51 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.59 -1.04 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.81 -1.22 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.30 -1.17 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.01 -0.16 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.23 -0.16 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.45 -0.19 40 0 24 0
30MAR27 37.00 P 0.00 0.00 0.00 1.71 -0.21 40 0 0 0
30MAR27 38.00 P 1.98 1.98 1.98 1.99 -0.22 40 1 7 0
30MAR27 39.00 P 0.00 0.00 0.00 2.28 -0.28 40 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.64 -0.28 40 0 32 0
30MAR27 41.00 P 0.00 0.00 0.00 2.98 -0.29 40 0 41 0
30MAR27 42.00 P 0.00 0.00 0.00 3.35 -0.32 40 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 3.76 -0.31 40 0 29 0
30MAR27 44.00 P 0.00 0.00 0.00 4.18 -0.40 40 0 67 0
30MAR27 45.00 P 0.00 0.00 0.00 4.73 -0.34 41 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.21 -0.37 41 0 1,099 0
30MAR27 47.00 P 0.00 0.00 0.00 5.76 -0.36 41 0 23 0
30MAR27 48.00 P 0.00 0.00 0.00 6.32 -0.37 41 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 6.76 -0.54 40 0 14 0
30MAR27 50.00 P 0.00 0.00 0.00 7.51 -0.51 41 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 8.96 -0.62 40 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 10.89 -0.55 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.76 -0.70 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.76 -0.61 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.59 -0.85 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.67 -0.55 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.87 -0.55 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.83 -0.86 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.10 -0.90 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.41 -0.98 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.77 -0.99 40 0 0 0
29JUN27 34.00 P 1.50 1.50 1.50 1.50 -0.20 40 1 2 +1
29JUN27 35.00 P 0.00 0.00 0.00 1.74 -0.25 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.02 -0.26 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.30 -0.29 40 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 2.61 -0.34 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.05 -0.26 41 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.41 -0.21 41 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 3.68 -0.32 40 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 4.10 -0.32 40 0 13 0
29JUN27 43.00 P 0.00 0.00 0.00 4.50 -0.38 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 4.95 -0.40 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.43 -0.41 40 0 6 0
29JUN27 46.00 P 0.00 0.00 0.00 5.85 -0.52 39 0 300 0
29JUN27 47.00 P 0.00 0.00 0.00 6.45 -0.42 40 0 300 0
29JUN27 48.00 P 0.00 0.00 0.00 6.99 -0.49 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.56 -0.53 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.16 -0.45 40 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.73 -0.62 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.47 -0.67 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.26 -0.60 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.09 -0.88 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.07 -0.69 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.08 -0.75 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.20 -0.76 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.34 -0.79 40 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.56 -0.81 40 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.81 -0.82 40 0 0 0
TOTAL PUT 155 15,502 -27
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$ 42.440
30JUL26 31.00 C 0.00 0.00 0.00 11.44 +0.08 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.44 +0.08 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.46 +0.10 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.47 +0.10 54 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.45 +0.20 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.53 +0.27 60 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.48 +0.19 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.54 +0.20 45 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.62 +0.17 44 0 75 0
30JUL26 40.00 C 0.00 0.00 0.00 2.79 +0.16 44 0 179 0
30JUL26 41.00 C 0.00 0.00 0.00 2.05 +0.13 44 0 106 0
30JUL26 42.00 C 0.00 0.00 0.00 1.48 +0.10 46 0 280 0
30JUL26 43.00 C 1.20 1.20 0.95 0.92 +0.01 43 3 137 +1
30JUL26 44.00 C 0.00 0.00 0.00 0.58 +0.01 44 0 101 0
30JUL26 45.00 C 0.42 0.43 0.42 0.34 0.00 44 28 137 -28
30JUL26 46.00 C 0.27 0.27 0.24 0.20 +0.01 44 13 127 +13
30JUL26 47.00 C 0.15 0.15 0.15 0.11 +0.01 45 18 120 +15
30JUL26 48.00 C 0.08 0.08 0.08 0.06 +0.01 45 1 108 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 0.00 46 0 54 0
30JUL26 50.00 C 0.00 0.00 0.00 0.02 0.00 48 0 109 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 84 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 110 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.80 +0.44 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.81 +0.45 63 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.65 +0.07 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.82 +0.28 52 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.77 +0.15 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.77 +0.38 39 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.05 +0.49 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.14 +0.22 41 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 4.39 +0.22 41 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.71 +0.22 41 0 18 0
28AUG26 41.00 C 0.00 0.00 0.00 3.09 +0.21 41 0 61 0
28AUG26 42.00 C 0.00 0.00 0.00 2.49 +0.13 40 0 79 0
28AUG26 43.00 C 2.15 2.15 2.08 2.08 +0.14 41 2 51 0
28AUG26 44.00 C 1.63 1.63 1.63 1.67 +0.13 41 2 90 0
28AUG26 45.00 C 0.00 0.00 0.00 1.31 +0.11 41 2 49 +2
28AUG26 46.00 C 0.00 0.00 0.00 1.05 +0.12 41 0 48 0
28AUG26 47.00 C 0.00 0.00 0.00 0.82 +0.11 42 0 75 0
28AUG26 48.00 C 0.71 0.71 0.67 0.62 +0.09 41 9 90 +8
28AUG26 49.00 C 0.00 0.00 0.00 0.47 +0.08 41 0 102 0
28AUG26 50.00 C 0.40 0.40 0.40 0.35 +0.06 41 4 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.16 +0.03 41 0 5 0
28AUG26 55.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 +0.01 44 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 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.80 +0.14 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.81 +0.45 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.79 -0.01 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.88 0.00 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.06 +0.39 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.18 +0.32 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.38 +0.32 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.63 +0.19 38 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.94 +0.19 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 4.29 +0.05 38 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 3.67 +0.07 37 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 3.14 +0.04 37 0 53 0
29SEP26 43.00 C 0.00 0.00 0.00 2.67 +0.04 38 0 90 0
29SEP26 44.00 C 2.30 2.30 2.30 2.23 +0.02 37 15 906 +15
29SEP26 45.00 C 0.00 0.00 0.00 1.88 +0.03 37 0 837 0
29SEP26 46.00 C 0.00 0.00 0.00 1.60 +0.07 38 0 125 0
29SEP26 47.00 C 0.00 0.00 0.00 1.33 +0.07 38 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.10 +0.07 38 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 0.91 +0.07 38 0 60 0
29SEP26 50.00 C 0.00 0.00 0.00 0.74 +0.07 38 0 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.43 +0.05 38 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.24 +0.03 38 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 +0.02 38 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 12.18 +0.52 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.20 +0.61 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.22 +0.42 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.20 +0.32 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.34 +0.48 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.54 +0.46 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.77 +0.28 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.01 +0.24 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.34 +0.23 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.72 +0.09 36 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 4.11 +0.06 36 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 3.59 +0.07 36 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 3.11 +0.07 36 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 2.70 +0.08 36 0 6 0
29OCT26 45.00 C 0.00 0.00 0.00 2.33 +0.09 36 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 2.00 +0.10 36 0 30 0
29OCT26 47.00 C 0.00 0.00 0.00 1.71 +0.10 36 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.47 +0.11 36 0 13 0
29OCT26 49.00 C 0.00 0.00 0.00 1.26 +0.12 37 0 7 0
29OCT26 50.00 C 0.00 0.00 0.00 1.07 +0.12 37 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.67 +0.09 36 0 4 0
29OCT26 55.00 C 0.00 0.00 0.00 0.42 +0.06 36 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 12.33 +0.37 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.43 +0.35 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.59 +0.35 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.76 +0.36 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.99 +0.21 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.28 +0.57 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.56 +0.50 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.87 +0.53 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.22 +0.48 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.45 +0.29 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.90 +0.28 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.39 +0.27 34 0 0 0
30DEC26 43.00 C 3.95 3.95 3.95 3.81 +0.14 33 30 30 +30
30DEC26 44.00 C 0.00 0.00 0.00 3.50 +0.18 34 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.07 +0.14 34 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 2.73 +0.16 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.46 +0.21 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.16 +0.19 35 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.93 +0.22 35 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.70 +0.21 35 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.21 +0.18 35 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.82 +0.13 34 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.59 +0.13 35 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.41 +0.09 35 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 +0.07 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 +0.05 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 +0.04 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.94 +0.24 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.12 +0.34 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.32 +0.36 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.58 +0.27 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.86 +0.50 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.19 +0.51 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.51 +0.54 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.88 +0.53 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.26 +0.50 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.66 +0.45 36 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.14 +0.44 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.63 +0.42 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.04 +0.39 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.56 +0.20 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.16 +0.20 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.80 +0.22 34 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.47 +0.23 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.16 +0.23 34 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.93 +0.29 35 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.63 +0.25 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 2.09 +0.27 35 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.60 +0.26 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.23 +0.22 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.95 +0.19 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.73 +0.17 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.57 +0.14 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.43 +0.11 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.33 +0.09 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.39 +0.32 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.58 +0.31 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.80 +0.36 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.06 +0.42 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.34 +0.42 37 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 9.65 +0.40 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.01 +0.36 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.39 +0.36 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.80 +0.18 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.26 +0.18 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.73 +0.30 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.23 +0.28 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.70 +0.08 35 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.22 +0.04 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.90 +0.11 35 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.56 +0.14 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.18 +0.13 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.88 +0.13 35 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 3.55 +0.10 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.29 +0.13 35 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 2.68 +0.19 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.16 +0.15 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.73 +0.14 35 0 1 0
TOTAL CALL 127 6,514 +56
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 149 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 199 0
30JUL26 37.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 207 0
30JUL26 38.00 P 0.06 0.06 0.06 0.07 -0.02 45 1 124 -1
30JUL26 39.00 P 0.18 0.18 0.18 0.16 -0.04 45 5 68 +2
30JUL26 40.00 P 0.30 0.30 0.25 0.31 -0.06 44 6 236 -6
30JUL26 41.00 P 0.44 0.61 0.43 0.56 -0.09 43 13 61 -2
30JUL26 42.00 P 1.00 1.00 1.00 0.94 -0.12 43 1 221 +1
30JUL26 43.00 P 1.24 1.27 1.24 1.44 -0.19 43 4 492 +4
30JUL26 44.00 P 0.00 0.00 0.00 2.13 -0.17 44 0 122 0
30JUL26 45.00 P 0.00 0.00 0.00 2.89 -0.19 44 0 240 0
30JUL26 46.00 P 0.00 0.00 0.00 3.73 -0.21 44 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 4.64 -0.36 44 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.61 -0.37 47 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.57 -0.42 45 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 7.57 -0.44 50 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.11 -0.48 73 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.62 -0.52 88 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.06 -0.22 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.56 -0.22 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.11 -0.58 120 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.63 -0.15 136 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.13 -0.15 146 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.61 -0.17 149 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 0.00 43 0 5 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 105 0
28AUG26 35.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.27 +0.01 41 0 40 0
28AUG26 37.00 P 0.00 0.00 0.00 0.41 +0.01 41 0 22 0
28AUG26 38.00 P 0.80 0.80 0.80 0.61 +0.01 42 1 73 +1
28AUG26 39.00 P 0.00 0.00 0.00 0.84 -0.01 41 2 64 +2
28AUG26 40.00 P 0.00 0.00 0.00 1.14 -0.04 41 0 41 0
28AUG26 41.00 P 1.50 1.50 1.50 1.58 +0.03 42 1 68 0
28AUG26 42.00 P 0.00 0.00 0.00 1.92 -0.09 40 0 101 0
28AUG26 43.00 P 2.41 2.41 2.41 2.56 +0.02 42 15 75 -15
28AUG26 44.00 P 0.00 0.00 0.00 3.19 -0.06 43 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 3.75 -0.08 41 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 4.46 -0.10 41 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.23 -0.28 41 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.05 -0.31 41 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.82 -0.45 38 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.82 -0.38 42 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.14 -0.45 42 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.62 -0.52 47 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.06 -0.22 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.56 -0.22 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.11 -0.58 64 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.63 -0.15 72 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.13 -0.15 77 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 0.00 39 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 0.00 38 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 0.27 0.00 38 0 53 0
29SEP26 35.00 P 0.00 0.00 0.00 0.39 -0.01 38 0 76 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 -0.01 38 0 26 0
29SEP26 37.00 P 0.00 0.00 0.00 0.76 -0.01 39 0 22 0
29SEP26 38.00 P 0.00 0.00 0.00 1.02 +0.02 39 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.32 +0.03 38 0 30 0
29SEP26 40.00 P 1.62 1.62 1.62 1.68 +0.05 39 15 56 0
29SEP26 41.00 P 1.84 1.84 1.84 2.09 +0.06 39 6 47 0
29SEP26 42.00 P 2.40 2.50 2.34 2.57 +0.06 39 500 515 +434
29SEP26 43.00 P 0.00 0.00 0.00 3.06 +0.04 38 0 90 0
29SEP26 44.00 P 0.00 0.00 0.00 3.65 +0.01 38 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.26 -0.08 38 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.94 -0.11 38 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.66 -0.12 38 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 6.43 -0.33 38 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.20 -0.37 37 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.12 -0.32 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.35 -0.24 40 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.62 -0.52 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.10 -0.18 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.67 -0.45 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.17 -0.52 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.66 -0.47 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.14 -0.50 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.67 -0.47 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.11 -0.19 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.61 -0.52 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.16 -0.46 77 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.30 +0.01 36 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.43 +0.02 37 0 31 0
29OCT26 35.00 P 0.00 0.00 0.00 0.58 +0.02 37 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.78 +0.02 37 0 25 0
29OCT26 37.00 P 0.00 0.00 0.00 1.03 +0.02 37 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 1.31 +0.02 37 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 1.62 0.00 37 0 30 0
29OCT26 40.00 P 1.95 1.95 1.95 1.98 +0.02 36 15 52 0
29OCT26 41.00 P 0.00 0.00 0.00 2.41 +0.03 36 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 2.89 +0.04 36 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 3.43 +0.05 37 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 3.97 -0.02 36 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.60 -0.18 36 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.26 -0.21 36 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.94 -0.09 36 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.68 -0.29 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.46 -0.32 36 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.35 -0.31 37 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.57 -0.33 39 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.83 -0.31 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.31 +0.04 35 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.42 +0.04 35 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 0.57 +0.05 35 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 0.74 +0.06 35 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.95 +0.07 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.20 +0.07 35 0 60 0
30DEC26 37.00 P 1.42 1.42 1.39 1.47 +0.07 35 27 12 -3
30DEC26 38.00 P 1.71 1.71 1.71 1.81 +0.08 35 15 38 +8
30DEC26 39.00 P 2.04 2.04 2.03 2.17 +0.07 35 30 15 -15
30DEC26 40.00 P 0.00 0.00 0.00 2.57 +0.06 35 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.05 +0.07 35 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.54 +0.08 35 0 0 0
30DEC26 43.00 P 3.96 3.96 3.96 4.08 +0.09 35 30 32 +9
30DEC26 44.00 P 0.00 0.00 0.00 4.54 -0.08 34 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.15 -0.12 34 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.75 -0.18 34 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.50 -0.15 35 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.21 -0.18 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.92 -0.26 34 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.72 -0.27 34 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.81 -0.33 35 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.02 -0.41 36 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.31 -0.31 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.67 -0.45 36 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 20.17 -0.52 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.66 -0.47 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.14 -0.50 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.67 -0.47 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.11 -0.19 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.67 +0.09 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.84 +0.11 35 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.02 +0.09 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.28 +0.14 35 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.56 +0.19 35 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.84 +0.14 35 0 14 0
30MAR27 37.00 P 0.00 0.00 0.00 2.15 +0.12 35 0 6 0
30MAR27 38.00 P 0.00 0.00 0.00 2.51 +0.12 35 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.88 +0.07 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.34 +0.11 35 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.76 +0.03 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.29 +0.07 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.82 +0.08 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.39 +0.05 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.92 -0.08 34 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.54 -0.12 34 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.21 -0.12 34 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.89 -0.17 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.61 -0.20 34 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.38 -0.19 34 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.29 -0.32 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.35 -0.31 34 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.56 -0.34 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.85 -0.33 35 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.17 -0.59 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.66 -0.47 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.14 -0.50 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.67 -0.47 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.18 -0.01 35 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 1.43 -0.01 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.67 -0.04 35 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.93 -0.09 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.31 -0.03 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.69 +0.05 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.08 +0.08 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.39 -0.01 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.81 -0.01 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.27 0.00 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.74 -0.01 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.37 +0.09 34 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.90 +0.07 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.47 +0.09 34 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.97 -0.03 33 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.59 -0.15 33 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.16 -0.19 33 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.84 -0.30 33 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.52 -0.23 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.23 -0.22 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.09 -0.18 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.95 -0.40 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.07 -0.15 31 0 0 0
TOTAL PUT 687 8,231 +419
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$ 208.400
24JUL26 177.50 C 0.00 0.00 0.00 30.94 -2.62 0 0 0 0
24JUL26 180.00 C 0.00 0.00 0.00 28.44 -2.62 0 0 0 0
24JUL26 182.50 C 0.00 0.00 0.00 25.95 -2.61 51 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 23.45 -2.62 45 0 0 0
24JUL26 187.50 C 0.00 0.00 0.00 20.96 -2.62 45 0 2 0
24JUL26 190.00 C 0.00 0.00 0.00 18.48 -2.63 45 0 14 0
24JUL26 192.50 C 0.00 0.00 0.00 16.03 -2.64 45 0 4 0
24JUL26 195.00 C 0.00 0.00 0.00 13.63 -2.64 45 0 14 0
24JUL26 197.50 C 0.00 0.00 0.00 11.32 -2.62 45 0 42 0
24JUL26 200.00 C 0.00 0.00 0.00 8.87 -2.85 38 0 0 0
24JUL26 205.00 C 0.00 0.00 0.00 5.23 -2.75 43 0 17 0
24JUL26 210.00 C 2.53 3.33 2.41 2.63 -2.12 44 683 1,274 +589
24JUL26 215.00 C 1.57 1.57 1.05 1.10 -1.40 44 44 45 -9
24JUL26 220.00 C 0.90 0.90 0.90 0.40 -0.76 45 45 119 +22
24JUL26 225.00 C 0.30 0.30 0.30 0.12 -0.35 46 2 13 +2
24JUL26 230.00 C 0.00 0.00 0.00 0.03 -0.13 46 0 47 0
24JUL26 235.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
24JUL26 240.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
24JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 255.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 61.47 -2.15 121 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 58.51 -3.62 54 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 56.49 -2.04 112 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 53.98 -2.07 106 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 51.08 -2.84 75 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 49.25 -1.79 106 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 46.07 -2.48 66 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 44.01 -3.51 88 0 39 0
30JUL26 167.50 C 0.00 0.00 0.00 40.94 -4.01 0 0 69 0
30JUL26 170.00 C 0.00 0.00 0.00 38.85 -2.35 73 0 118 0
30JUL26 172.50 C 0.00 0.00 0.00 36.55 -2.96 75 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 33.54 -2.61 40 0 270 0
30JUL26 177.50 C 0.00 0.00 0.00 31.05 -3.62 40 0 177 0
30JUL26 180.00 C 0.00 0.00 0.00 28.57 -2.58 39 0 540 0
30JUL26 182.50 C 0.00 0.00 0.00 26.10 -2.62 39 0 336 0
30JUL26 185.00 C 0.00 0.00 0.00 23.65 -2.45 39 0 279 0
30JUL26 187.50 C 0.00 0.00 0.00 21.24 -2.62 39 0 305 0
30JUL26 190.00 C 0.00 0.00 0.00 18.89 -2.60 39 0 347 0
30JUL26 192.50 C 0.00 0.00 0.00 16.60 -2.58 39 0 275 0
30JUL26 195.00 C 0.00 0.00 0.00 14.41 -2.54 39 0 371 0
30JUL26 197.50 C 0.00 0.00 0.00 12.33 -2.48 39 0 517 0
30JUL26 200.00 C 0.00 0.00 0.00 10.69 -2.11 42 0 437 0
30JUL26 205.00 C 0.00 0.00 0.00 7.04 -2.43 39 0 927 0
30JUL26 210.00 C 4.89 4.89 4.89 4.31 -2.13 38 15 617 -15
30JUL26 215.00 C 2.56 2.67 2.56 2.56 -1.56 38 17 1,099 -17
30JUL26 220.00 C 1.61 1.61 1.58 1.45 -1.03 39 3 2,000 0
30JUL26 225.00 C 1.05 1.20 0.80 0.72 -0.68 39 18 1,366 -4
30JUL26 230.00 C 0.83 0.83 0.49 0.33 -0.41 39 22 1,541 -2
30JUL26 235.00 C 0.30 0.32 0.28 0.14 -0.23 39 17 657 +7
30JUL26 240.00 C 0.20 0.21 0.18 0.06 -0.11 39 24 353 -24
30JUL26 245.00 C 0.12 0.12 0.12 0.02 -0.06 39 4 330 -4
30JUL26 250.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
31JUL26 180.00 C 0.00 0.00 0.00 28.59 -2.58 38 0 0 0
31JUL26 182.50 C 0.00 0.00 0.00 26.13 -2.64 38 0 0 0
31JUL26 185.00 C 0.00 0.00 0.00 23.70 -2.65 38 0 0 0
31JUL26 187.50 C 0.00 0.00 0.00 21.30 -2.66 38 0 0 0
31JUL26 190.00 C 0.00 0.00 0.00 18.97 -2.65 38 0 0 0
31JUL26 192.50 C 0.00 0.00 0.00 16.70 -2.64 38 0 0 0
31JUL26 195.00 C 0.00 0.00 0.00 14.53 -2.62 38 0 0 0
31JUL26 197.50 C 0.00 0.00 0.00 12.48 -2.58 38 0 0 0
31JUL26 200.00 C 0.00 0.00 0.00 10.69 -2.40 39 0 0 0
31JUL26 205.00 C 0.00 0.00 0.00 7.14 -2.69 37 0 1 0
31JUL26 210.00 C 0.00 0.00 0.00 4.56 -2.24 37 0 0 0
31JUL26 215.00 C 3.87 3.93 3.34 2.78 -1.73 38 60 75 +60
31JUL26 220.00 C 2.51 2.51 2.08 1.60 -1.22 39 29 29 +14
31JUL26 225.00 C 1.57 1.57 1.21 0.83 -0.84 39 37 43 +31
31JUL26 230.00 C 0.00 0.00 0.00 0.40 -0.54 39 0 0 0
31JUL26 235.00 C 0.00 0.00 0.00 0.18 -0.32 38 0 0 0
31JUL26 240.00 C 0.00 0.00 0.00 0.08 -0.17 39 0 0 0
31JUL26 245.00 C 0.00 0.00 0.00 0.03 -0.09 39 0 0 0
31JUL26 250.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 0 0
31JUL26 255.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 60.66 -2.60 77 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 58.12 -1.17 73 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 53.98 -3.24 42 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 52.04 -2.59 54 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 50.55 -1.62 64 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 46.78 -2.31 44 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 44.82 -2.70 50 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 42.46 -3.10 49 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 39.76 -3.63 44 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 37.24 -3.64 41 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 34.99 -2.80 41 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 32.76 -3.59 41 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 30.62 -2.20 41 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 28.51 -2.47 41 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 26.48 -2.44 41 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 24.51 -2.39 41 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 22.63 -2.35 41 0 228 0
28AUG26 192.50 C 0.00 0.00 0.00 20.81 -2.30 41 0 219 0
28AUG26 195.00 C 0.00 0.00 0.00 19.10 -2.23 41 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 17.44 -2.18 41 0 218 0
28AUG26 200.00 C 0.00 0.00 0.00 15.91 -2.63 41 0 267 0
28AUG26 205.00 C 14.06 14.06 14.03 13.07 -2.37 41 45 425 +45
28AUG26 210.00 C 11.69 11.69 10.40 10.63 -2.01 41 16 289 -1
28AUG26 215.00 C 0.00 0.00 0.00 8.53 -1.85 41 0 207 0
28AUG26 220.00 C 0.00 0.00 0.00 6.80 -1.57 42 0 286 0
28AUG26 225.00 C 0.00 0.00 0.00 5.36 -1.30 42 0 411 0
28AUG26 230.00 C 0.00 0.00 0.00 4.14 -1.09 42 0 531 0
28AUG26 235.00 C 0.00 0.00 0.00 3.16 -0.87 42 0 160 0
28AUG26 240.00 C 0.00 0.00 0.00 2.38 -0.74 42 0 460 0
28AUG26 245.00 C 2.16 2.16 2.16 1.75 -0.64 42 48 591 +48
28AUG26 250.00 C 1.82 1.82 1.82 1.28 -0.51 41 8 174 0
28AUG26 255.00 C 0.00 0.00 0.00 0.94 -0.38 41 0 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.67 -0.32 41 0 141 0
29SEP26 147.50 C 0.00 0.00 0.00 61.47 -3.38 39 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 60.66 -2.68 59 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 58.12 -2.05 56 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 54.43 -3.19 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 52.06 -3.34 42 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 50.55 -2.49 49 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 47.57 -2.99 43 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 45.13 -3.28 41 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 42.88 -3.26 41 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 40.97 -2.93 42 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 38.32 -3.39 39 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 36.22 -3.20 39 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 34.20 -2.95 39 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 32.19 -3.30 39 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 30.29 -2.15 39 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 28.44 -2.13 39 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 26.63 -2.09 39 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 25.69 -1.23 42 0 184 0
29SEP26 192.50 C 0.00 0.00 0.00 23.26 -1.98 39 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 21.69 -1.87 39 0 167 0
29SEP26 197.50 C 0.00 0.00 0.00 20.20 -1.80 39 0 190 0
29SEP26 200.00 C 0.00 0.00 0.00 18.71 -1.80 39 0 213 0
29SEP26 205.00 C 17.57 17.57 15.92 15.95 -2.28 39 61 315 +59
29SEP26 210.00 C 14.63 14.63 13.35 13.60 -1.93 39 45 572 0
29SEP26 215.00 C 11.89 12.51 11.89 11.54 -1.71 39 45 173 +23
29SEP26 220.00 C 10.90 10.90 10.90 9.75 -1.52 39 7 165 0
29SEP26 225.00 C 8.26 8.26 8.26 8.16 -1.26 39 15 209 +15
29SEP26 230.00 C 6.97 6.97 6.97 6.84 -1.08 39 1 533 0
29SEP26 235.00 C 0.00 0.00 0.00 5.75 -0.81 40 0 188 0
29SEP26 240.00 C 0.00 0.00 0.00 4.69 -0.72 40 0 93 0
29SEP26 245.00 C 0.00 0.00 0.00 3.82 -0.64 40 0 123 0
29SEP26 250.00 C 0.00 0.00 0.00 3.11 -0.48 40 0 283 0
29SEP26 255.00 C 0.00 0.00 0.00 2.47 -0.48 39 0 277 0
29SEP26 260.00 C 0.00 0.00 0.00 2.01 -0.35 39 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 1.53 -0.38 39 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 1.23 -0.24 39 0 18 0
29SEP26 275.00 C 0.00 0.00 0.00 0.96 -0.22 39 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.76 -0.17 39 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.59 -0.14 39 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.46 -0.11 39 0 30 0
29OCT26 177.50 C 0.00 0.00 0.00 35.86 -3.12 38 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 34.03 -3.03 38 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 32.20 -2.22 38 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 30.45 -2.96 38 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 28.79 -2.09 38 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 27.13 -1.51 38 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 25.56 -1.20 38 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 24.09 -1.92 38 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 22.61 -1.93 38 0 28 0
29OCT26 200.00 C 0.00 0.00 0.00 21.20 -1.86 38 0 40 0
29OCT26 205.00 C 0.00 0.00 0.00 18.43 -2.57 38 0 43 0
29OCT26 210.00 C 0.00 0.00 0.00 16.08 -1.90 38 0 90 0
29OCT26 215.00 C 0.00 0.00 0.00 13.94 -1.85 38 0 129 0
29OCT26 220.00 C 0.00 0.00 0.00 12.14 -1.62 38 0 16 0
29OCT26 225.00 C 0.00 0.00 0.00 10.50 -1.57 38 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 8.98 -1.49 38 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 7.79 -1.21 38 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 6.71 -1.03 38 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 5.73 -0.87 39 0 1 0
29OCT26 250.00 C 0.00 0.00 0.00 4.87 -0.75 39 0 3 0
29OCT26 255.00 C 0.00 0.00 0.00 4.07 -0.69 39 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 3.44 -0.58 38 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 63.68 -3.02 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 61.46 -3.39 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 59.40 -3.13 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 57.38 -2.93 39 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 55.27 -2.88 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 52.80 -3.30 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 51.35 -2.67 40 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 48.75 -3.38 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 47.45 -2.60 40 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 45.52 -2.64 39 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 43.64 -2.70 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 41.80 -2.18 39 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 39.65 -2.88 38 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 38.02 -2.38 38 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 36.38 -2.30 38 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 34.74 -2.20 38 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 33.13 -2.43 38 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 31.68 -2.06 38 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 30.23 -1.53 38 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 28.78 -2.13 38 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 27.37 -0.90 38 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 26.11 -0.81 38 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 23.21 -2.54 37 0 86 0
30DEC26 210.00 C 0.00 0.00 0.00 20.92 -2.07 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 18.81 -1.75 37 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 16.67 -1.91 37 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 14.98 -1.73 37 0 50 0
30DEC26 230.00 C 13.82 13.82 13.82 13.33 -1.63 37 15 88 +12
30DEC26 235.00 C 0.00 0.00 0.00 12.09 -1.33 38 0 100 0
30DEC26 240.00 C 0.00 0.00 0.00 10.60 -1.46 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 9.61 -1.04 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 8.60 -0.94 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 7.65 -0.77 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.83 -0.62 38 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 5.96 -0.65 38 0 138 0
30DEC26 270.00 C 0.00 0.00 0.00 5.23 -0.38 38 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 4.64 -0.34 38 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 66.32 -3.66 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 64.27 -3.62 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 62.25 -3.28 38 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 60.26 -2.85 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 58.43 -2.85 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 56.51 -2.79 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 54.71 -2.52 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 52.86 -3.47 38 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 50.96 -2.22 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 49.17 -2.24 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 47.37 -2.45 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 45.68 -2.63 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 44.02 -2.24 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 42.41 -2.21 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 40.86 -2.16 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 39.48 -2.02 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 38.26 -1.68 38 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 36.84 -1.63 38 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 35.41 -1.60 38 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 34.02 -1.74 38 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 32.78 -1.54 38 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 31.55 -1.53 38 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 28.22 -2.26 36 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 26.14 -1.95 37 0 947 0
30MAR27 215.00 C 0.00 0.00 0.00 24.02 -1.89 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 22.09 -1.94 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 20.30 -1.83 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 18.65 -1.74 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 17.12 -1.65 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 15.70 -1.57 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 14.40 -1.48 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 13.26 -1.39 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 12.16 -1.23 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 11.21 -1.12 37 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 58.98 -3.61 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 57.25 -3.55 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 55.62 -3.22 36 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 53.83 -3.13 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 52.27 -3.00 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 50.66 -2.95 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 49.08 -3.17 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 47.46 -3.18 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 45.96 -3.05 36 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 44.62 -2.92 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 42.91 -3.16 36 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 41.81 -2.81 36 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 40.20 -3.03 36 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 38.84 -3.03 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 37.87 -2.67 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 36.49 -2.76 36 0 100 0
29JUN27 200.00 C 0.00 0.00 0.00 35.32 -2.67 36 0 136 0
29JUN27 205.00 C 0.00 0.00 0.00 32.98 -2.83 36 0 107 0
29JUN27 210.00 C 0.00 0.00 0.00 30.84 -1.74 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 28.87 -1.58 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 26.90 -1.59 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 25.06 -1.52 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 23.45 -1.39 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 21.84 -1.39 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 20.23 -1.46 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 18.92 -1.35 37 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 17.64 -1.40 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 16.76 -1.11 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 15.65 -0.95 38 0 0 0
TOTAL CALL 1,326 30,493 +851
24JUL26 177.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
24JUL26 182.50 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
24JUL26 185.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
24JUL26 187.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 66 0
24JUL26 190.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 42 0
24JUL26 192.50 P 0.00 0.00 0.00 0.09 -0.02 46 0 83 0
24JUL26 195.00 P 0.24 0.24 0.24 0.19 -0.02 45 3 78 0
24JUL26 197.50 P 0.50 0.50 0.50 0.38 -0.01 45 7 65 +4
24JUL26 200.00 P 0.71 0.72 0.71 0.71 +0.03 45 10 108 +10
24JUL26 205.00 P 1.70 2.40 1.50 1.98 +0.36 46 22 262 +2
24JUL26 210.00 P 4.33 4.33 3.75 4.39 +0.94 47 19 32 0
24JUL26 215.00 P 0.00 0.00 0.00 7.93 +1.76 49 0 0 0
24JUL26 220.00 P 0.00 0.00 0.00 11.95 +2.09 45 0 0 0
24JUL26 225.00 P 0.00 0.00 0.00 16.68 +2.28 45 0 0 0
24JUL26 230.00 P 0.00 0.00 0.00 21.61 +2.50 46 0 0 0
24JUL26 235.00 P 0.00 0.00 0.00 26.60 +2.58 0 0 0 0
24JUL26 240.00 P 0.00 0.00 0.00 31.60 +2.21 0 0 0 0
24JUL26 245.00 P 0.00 0.00 0.00 37.10 +2.61 112 0 0 0
24JUL26 250.00 P 0.00 0.00 0.00 41.75 +2.43 101 0 0 0
24JUL26 255.00 P 0.00 0.00 0.00 46.75 - 110 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 75 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 0.00 68 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.01 0.00 65 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.01 0.00 62 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 49 0 274 0
30JUL26 170.00 P 0.05 0.05 0.05 0.01 0.00 46 4 318 -4
30JUL26 172.50 P 0.00 0.00 0.00 0.01 0.00 43 3 226 -3
30JUL26 175.00 P 0.00 0.00 0.00 0.01 0.00 40 5 334 -5
30JUL26 177.50 P 0.00 0.00 0.00 0.02 0.00 40 0 260 0
30JUL26 180.00 P 0.00 0.00 0.00 0.04 0.00 40 0 257 0
30JUL26 182.50 P 0.00 0.00 0.00 0.07 0.00 39 0 493 0
30JUL26 185.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 529 0
30JUL26 187.50 P 0.45 0.50 0.45 0.21 0.00 39 13 309 +10
30JUL26 190.00 P 0.00 0.00 0.00 0.36 +0.02 39 0 661 0
30JUL26 192.50 P 0.78 0.78 0.75 0.58 +0.04 39 50 597 +30
30JUL26 195.00 P 1.06 1.10 1.00 0.90 +0.09 39 26 399 +20
30JUL26 197.50 P 1.75 1.75 1.41 1.34 +0.16 39 40 697 +26
30JUL26 200.00 P 2.03 2.03 1.98 1.92 +0.28 39 2 568 +2
30JUL26 205.00 P 3.61 3.69 3.58 3.62 +0.68 40 77 520 +6
30JUL26 210.00 P 0.00 0.00 0.00 6.09 +1.14 40 0 216 0
30JUL26 215.00 P 8.25 8.81 8.25 9.07 +1.45 39 20 193 +20
30JUL26 220.00 P 0.00 0.00 0.00 12.88 +1.63 39 0 178 0
30JUL26 225.00 P 0.00 0.00 0.00 17.18 +1.97 39 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 21.81 +2.22 39 0 45 0
30JUL26 235.00 P 0.00 0.00 0.00 26.66 +2.42 39 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 31.60 +2.21 0 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 37.10 +2.61 66 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 41.75 +2.43 60 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 46.91 +2.91 73 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 51.60 +2.32 0 0 0 0
31JUL26 180.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
31JUL26 182.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
31JUL26 185.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
31JUL26 187.50 P 0.00 0.00 0.00 0.26 -0.04 38 0 0 0
31JUL26 190.00 P 0.82 0.82 0.82 0.42 -0.04 38 1 16 +1
31JUL26 192.50 P 0.00 0.00 0.00 0.66 -0.03 38 0 17 0
31JUL26 195.00 P 0.00 0.00 0.00 1.00 -0.01 39 0 4 0
31JUL26 197.50 P 1.86 1.86 1.78 1.47 +0.04 39 8 8 +8
31JUL26 200.00 P 0.00 0.00 0.00 2.07 +0.12 39 0 1 0
31JUL26 205.00 P 3.58 4.00 3.58 3.81 +0.55 39 47 60 +45
31JUL26 210.00 P 6.20 6.20 6.20 6.20 +0.89 39 1 1 +1
31JUL26 215.00 P 0.00 0.00 0.00 9.52 +1.44 40 12 12 +12
31JUL26 220.00 P 0.00 0.00 0.00 13.00 +1.55 38 12 12 +12
31JUL26 225.00 P 0.00 0.00 0.00 17.26 +1.79 38 0 0 0
31JUL26 230.00 P 0.00 0.00 0.00 21.87 +2.12 38 0 0 0
31JUL26 235.00 P 0.00 0.00 0.00 26.68 +2.33 38 0 0 0
31JUL26 240.00 P 0.00 0.00 0.00 31.61 +2.22 38 0 0 0
31JUL26 245.00 P 0.00 0.00 0.00 37.10 +2.61 63 0 0 0
31JUL26 250.00 P 0.00 0.00 0.00 41.99 +2.66 66 0 0 0
31JUL26 255.00 P 0.00 0.00 0.00 46.98 - 71 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 0.06 0.00 42 0 21 0
28AUG26 152.50 P 0.00 0.00 0.00 0.09 0.00 42 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 0.12 0.00 41 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 0.17 0.00 41 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 0.23 0.00 41 0 14 0
28AUG26 162.50 P 0.00 0.00 0.00 0.31 0.00 41 0 88 0
28AUG26 165.00 P 0.00 0.00 0.00 0.43 +0.02 41 0 148 0
28AUG26 167.50 P 0.00 0.00 0.00 0.56 +0.03 41 0 171 0
28AUG26 170.00 P 0.00 0.00 0.00 0.76 +0.06 41 0 68 0
28AUG26 172.50 P 0.00 0.00 0.00 0.97 +0.06 41 0 216 0
28AUG26 175.00 P 0.00 0.00 0.00 1.24 +0.07 42 0 1,473 0
28AUG26 177.50 P 2.02 2.02 2.02 1.55 +0.11 42 10 371 +10
28AUG26 180.00 P 2.27 2.27 2.10 1.92 +0.12 42 51 563 +50
28AUG26 182.50 P 0.00 0.00 0.00 2.36 +0.18 42 0 228 0
28AUG26 185.00 P 2.88 3.00 2.88 2.86 +0.19 42 2 391 +2
28AUG26 187.50 P 3.44 3.49 3.42 3.44 +0.26 42 95 435 +16
28AUG26 190.00 P 3.85 4.24 3.85 4.10 +0.36 42 4 488 +2
28AUG26 192.50 P 0.00 0.00 0.00 4.82 +0.47 42 0 398 0
28AUG26 195.00 P 0.00 0.00 0.00 5.60 +0.58 42 0 396 0
28AUG26 197.50 P 5.96 5.96 5.96 6.40 +0.59 41 15 406 0
28AUG26 200.00 P 0.00 0.00 0.00 7.43 +0.80 41 0 686 0
28AUG26 205.00 P 8.99 8.99 8.99 9.62 +1.00 41 10 225 +10
28AUG26 210.00 P 0.00 0.00 0.00 12.20 +1.22 41 0 216 0
28AUG26 215.00 P 14.20 15.43 14.20 15.14 +1.49 41 16 197 +16
28AUG26 220.00 P 0.00 0.00 0.00 18.39 +1.67 41 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 21.92 +1.38 41 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 25.77 +1.59 41 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 29.84 +1.19 41 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 34.10 +1.92 41 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 38.50 +2.04 41 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 42.79 +2.44 39 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 47.42 +3.21 38 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 52.66 +2.54 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.25 +0.04 39 0 32 0
29SEP26 150.00 P 0.00 0.00 0.00 0.33 +0.04 39 0 24 0
29SEP26 152.50 P 0.00 0.00 0.00 0.43 +0.06 39 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 0.55 +0.08 39 0 110 0
29SEP26 157.50 P 0.00 0.00 0.00 0.68 +0.08 39 0 33 0
29SEP26 160.00 P 0.00 0.00 0.00 0.87 +0.12 39 0 116 0
29SEP26 162.50 P 0.00 0.00 0.00 1.05 +0.12 39 0 180 0
29SEP26 165.00 P 0.00 0.00 0.00 1.31 +0.18 39 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 1.58 +0.18 39 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 1.91 +0.25 39 0 828 0
29SEP26 172.50 P 0.00 0.00 0.00 2.28 +0.27 39 0 1,017 0
29SEP26 175.00 P 0.00 0.00 0.00 2.68 +0.30 39 0 111 0
29SEP26 177.50 P 0.00 0.00 0.00 3.27 +0.46 40 0 148 0
29SEP26 180.00 P 3.96 4.02 3.96 3.78 +0.38 40 16 850 0
29SEP26 182.50 P 0.00 0.00 0.00 4.42 +0.51 40 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 5.08 +0.51 40 0 89 0
29SEP26 187.50 P 0.00 0.00 0.00 5.80 +0.56 40 0 151 0
29SEP26 190.00 P 0.00 0.00 0.00 6.59 +0.74 40 0 177 0
29SEP26 192.50 P 0.00 0.00 0.00 7.46 +0.68 40 0 148 0
29SEP26 195.00 P 0.00 0.00 0.00 8.33 +0.75 39 0 173 0
29SEP26 197.50 P 0.00 0.00 0.00 9.35 +1.18 40 0 202 0
29SEP26 200.00 P 0.00 0.00 0.00 10.41 +0.97 40 0 708 0
29SEP26 205.00 P 0.00 0.00 0.00 12.70 +1.08 39 0 132 0
29SEP26 210.00 P 0.00 0.00 0.00 15.35 +1.77 39 0 98 0
29SEP26 215.00 P 0.00 0.00 0.00 18.30 +1.99 40 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 21.49 +1.56 40 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 24.65 +2.28 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 28.22 +1.66 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 32.09 +1.85 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 36.07 +2.03 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 40.78 +2.29 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 45.10 +2.63 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 49.58 +2.77 42 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 53.83 +3.28 41 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 58.49 +3.41 41 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 63.11 +2.72 41 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 67.84 +2.73 42 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 72.67 +3.61 42 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 77.95 +3.35 47 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 82.79 +3.38 48 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 4.70 +0.49 39 0 7 0
29OCT26 180.00 P 0.00 0.00 0.00 5.37 +0.41 39 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 6.00 +0.50 39 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 6.77 +0.59 39 0 18 0
29OCT26 187.50 P 0.00 0.00 0.00 7.49 +0.57 38 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 8.33 +0.71 38 0 24 0
29OCT26 192.50 P 0.00 0.00 0.00 9.21 +0.75 38 0 15 0
29OCT26 195.00 P 0.00 0.00 0.00 10.18 +0.84 38 0 105 0
29OCT26 197.50 P 0.00 0.00 0.00 11.22 +0.94 38 0 30 0
29OCT26 200.00 P 0.00 0.00 0.00 12.32 +1.03 38 0 133 0
29OCT26 205.00 P 0.00 0.00 0.00 14.69 +1.05 38 0 60 0
29OCT26 210.00 P 0.00 0.00 0.00 17.35 +1.15 38 0 90 0
29OCT26 215.00 P 0.00 0.00 0.00 20.24 +1.29 38 0 45 0
29OCT26 220.00 P 0.00 0.00 0.00 23.40 +1.49 38 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 26.55 +1.45 38 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 30.11 +1.52 38 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 33.76 +1.09 38 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 37.66 +1.57 38 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 41.92 +1.81 39 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 46.32 +2.29 40 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 50.60 +2.25 40 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 54.95 +2.23 40 0 0 0
30DEC26 147.50 P 2.40 2.40 2.40 1.73 +0.25 38 1 767 +1
30DEC26 150.00 P 0.00 0.00 0.00 2.00 +0.25 38 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 2.29 +0.26 38 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 2.67 +0.35 38 0 84 0
30DEC26 157.50 P 0.00 0.00 0.00 3.05 +0.36 38 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.43 +0.27 38 0 126 0
30DEC26 162.50 P 0.00 0.00 0.00 3.92 +0.47 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 4.43 +0.48 38 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 4.94 +0.48 38 0 222 0
30DEC26 170.00 P 0.00 0.00 0.00 5.53 +0.56 38 0 54 0
30DEC26 172.50 P 0.00 0.00 0.00 6.19 +0.64 38 0 114 0
30DEC26 175.00 P 0.00 0.00 0.00 6.85 +0.63 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 7.75 +0.87 39 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 8.59 +0.82 39 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 9.45 +0.83 39 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 10.32 +0.84 39 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 11.22 +0.88 39 0 31 0
30DEC26 190.00 P 0.00 0.00 0.00 12.26 +1.02 39 0 51 0
30DEC26 192.50 P 0.00 0.00 0.00 13.20 +0.91 39 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 14.32 +0.98 39 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 15.44 +1.05 39 0 23 0
30DEC26 200.00 P 0.00 0.00 0.00 16.60 +1.10 39 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 19.08 +1.21 39 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 21.77 +1.34 39 0 54 0
30DEC26 215.00 P 0.00 0.00 0.00 24.64 +2.03 39 0 147 0
30DEC26 220.00 P 0.00 0.00 0.00 27.72 +1.59 39 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 30.96 +1.54 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 34.17 +1.45 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 37.71 +1.22 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 41.41 +1.56 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 45.50 +1.90 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 49.05 +1.63 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 53.20 +1.79 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 57.48 +2.01 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 61.49 +1.88 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 65.81 +1.99 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 70.70 +2.55 40 0 30 0
30MAR27 147.50 P 4.60 4.60 4.60 3.48 -0.01 38 1 98 +1
30MAR27 150.00 P 0.00 0.00 0.00 3.87 -0.02 38 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 4.34 +0.03 38 0 10 0
30MAR27 155.00 P 0.00 0.00 0.00 4.86 +0.02 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 5.38 0.00 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 5.90 -0.02 38 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 6.52 +0.05 38 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 7.19 +0.03 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 7.86 0.00 38 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 8.54 -0.02 38 0 23 0
30MAR27 172.50 P 0.00 0.00 0.00 9.29 +0.03 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 10.14 +0.05 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 11.32 +0.36 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 12.20 +0.36 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 13.08 +0.36 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 14.14 +0.50 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 15.20 +0.49 38 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 16.27 +0.49 38 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 17.35 +0.50 38 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 18.47 +0.54 38 0 64 0
30MAR27 197.50 P 0.00 0.00 0.00 19.74 +0.67 38 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 21.01 +0.67 39 0 22 0
30MAR27 205.00 P 0.00 0.00 0.00 23.57 +0.72 39 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 26.36 +0.88 39 0 45 0
30MAR27 215.00 P 0.00 0.00 0.00 29.32 +1.06 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 32.31 +1.12 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 35.60 +1.42 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 38.90 +1.53 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 42.33 +2.20 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 45.92 +1.53 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 49.47 +1.79 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 53.27 +1.85 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 57.23 +1.99 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 61.05 +1.99 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 8.63 +0.36 38 0 13 0
29JUN27 162.50 P 0.00 0.00 0.00 9.33 +0.35 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 10.04 +0.35 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 10.86 +0.46 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 11.74 +0.49 38 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 12.62 +0.48 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 13.51 +0.49 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 14.40 +0.49 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 15.39 +0.58 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 16.47 +0.64 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 17.55 +0.64 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 18.63 +0.64 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 19.72 +0.65 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 20.83 +0.66 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 22.11 +0.83 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 23.39 +0.83 39 0 104 0
29JUN27 200.00 P 0.00 0.00 0.00 24.68 +0.83 39 0 102 0
29JUN27 205.00 P 0.00 0.00 0.00 27.27 +0.84 39 0 100 0
29JUN27 210.00 P 0.00 0.00 0.00 30.08 +1.03 39 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 33.07 +1.04 39 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 36.07 +1.05 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 39.24 +1.19 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 42.62 +1.26 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 46.02 +1.27 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 49.42 +1.26 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 53.06 +1.36 39 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 56.64 +2.05 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 60.31 +2.04 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 64.34 +2.33 40 0 0 0
TOTAL PUT 603 29,640 +305
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$ 6.660
30JUL26 4.60 C 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.93 +0.05 61 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.68 +0.05 46 0 46 0
30JUL26 6.25 C 0.37 0.37 0.33 0.48 +0.02 52 18 174 0
30JUL26 6.50 C 0.00 0.00 0.00 0.28 0.00 45 0 144 0
30JUL26 6.75 C 0.07 0.14 0.07 0.15 -0.01 45 11 142 -2
30JUL26 7.00 C 0.00 0.00 0.00 0.07 0.00 45 0 391 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 0.00 45 0 112 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 131 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 125 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 116 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 122 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 134 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 146 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 156 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 166 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 176 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 202 0 10 0
28AUG26 4.60 C 0.00 0.00 0.00 2.08 +0.04 54 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.98 +0.04 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.88 +0.06 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.44 +0.02 43 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.22 -0.01 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.04 +0.05 53 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.81 +0.02 46 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.63 -0.01 45 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.49 -0.01 46 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.37 +0.02 46 0 137 0
28AUG26 7.00 C 0.22 0.22 0.22 0.27 +0.01 46 10 101 +10
28AUG26 7.25 C 0.00 0.00 0.00 0.20 +0.01 47 0 235 0
28AUG26 7.50 C 0.00 0.00 0.00 0.14 +0.01 47 0 133 0
28AUG26 7.75 C 0.07 0.07 0.07 0.09 0.00 46 10 115 +10
28AUG26 8.00 C 0.00 0.00 0.00 0.06 0.00 46 0 105 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 0.00 46 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 0.00 48 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 0.00 48 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 76 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 94 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.12 0.00 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.03 0.00 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.94 -0.01 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.87 +0.05 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.77 0.00 56 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.56 +0.03 55 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.34 -0.01 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.18 +0.05 55 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.98 +0.03 51 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.83 -0.01 51 0 150 0
29SEP26 6.50 C 0.60 0.70 0.60 0.69 0.00 51 7 186 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 0.00 50 0 180 0
29SEP26 7.00 C 0.00 0.00 0.00 0.46 +0.01 50 0 106 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 +0.01 50 0 60 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 +0.01 51 0 68 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 +0.01 51 0 113 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 0.00 51 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 0.00 51 0 71 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 0.00 50 0 127 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 0.00 51 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 0.00 51 0 162 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 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 0.03 0.03 0.03 0.03 0.00 52 128 254 -70
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 51 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 2.17 +0.04 55 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.08 +0.04 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.00 +0.04 55 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.92 +0.04 56 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.84 +0.04 56 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.64 +0.03 55 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.44 -0.01 53 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.25 -0.02 51 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.09 +0.01 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.95 0.00 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.83 +0.01 52 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.72 +0.01 53 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.62 +0.01 53 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.53 0.00 53 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.45 0.00 53 0 10 0
29OCT26 7.75 C 0.00 0.00 0.00 0.39 0.00 53 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.33 0.00 53 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.28 0.00 53 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.24 0.00 54 0 9 0
29OCT26 8.75 C 0.00 0.00 0.00 0.20 0.00 53 0 10 0
29OCT26 9.00 C 0.00 0.00 0.00 0.17 0.00 54 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 2.24 +0.03 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.20 +0.07 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.09 +0.03 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.04 +0.06 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.97 +0.06 55 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.78 +0.05 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 +0.05 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.44 +0.03 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.30 +0.02 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 +0.03 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 +0.02 53 0 42 0
30DEC26 6.75 C 0.00 0.00 0.00 0.95 +0.02 53 0 52 0
30DEC26 7.00 C 0.68 0.70 0.68 0.85 +0.01 54 26 102 +26
30DEC26 7.25 C 0.00 0.00 0.00 0.77 +0.02 54 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.69 +0.02 54 0 26 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 +0.01 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 +0.01 54 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 +0.01 54 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 +0.01 55 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 +0.01 55 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 +0.01 55 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 +0.01 55 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 0.00 54 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 0.22 +0.01 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 54 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 0.00 54 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 0.07 0.07 0.07 0.07 0.00 56 40 151 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 0.00 55 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 54 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 2.38 +0.04 51 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.31 +0.04 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.24 +0.04 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.17 +0.04 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.10 +0.03 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.94 +0.02 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.79 +0.02 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 +0.02 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.53 +0.02 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.41 +0.01 53 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.30 +0.01 53 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.20 +0.01 53 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.11 +0.01 54 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.02 +0.01 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.94 +0.01 54 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.86 +0.01 54 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.79 0.00 54 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.73 +0.01 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.67 0.00 54 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.62 +0.01 54 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.57 +0.01 55 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.52 0.00 54 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.48 0.00 55 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.44 0.00 55 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.40 0.00 54 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.34 0.00 55 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.29 0.00 55 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 0.00 54 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 0.00 55 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 0.00 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 0.00 55 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 0.00 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 55 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.50 +0.04 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.43 +0.03 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.37 +0.03 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.31 +0.03 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.25 +0.03 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.11 +0.03 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.97 +0.02 52 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.85 +0.03 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.73 +0.03 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.62 +0.03 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.51 +0.02 53 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.41 +0.02 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.32 +0.02 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.23 +0.02 54 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.15 +0.02 54 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.08 +0.02 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.01 +0.02 54 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 0.94 +0.02 54 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.88 +0.02 54 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.82 +0.01 54 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.77 +0.02 54 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.72 +0.02 54 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.67 +0.01 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.63 +0.01 54 0 51 0
29JUN27 10.00 C 0.00 0.00 0.00 0.59 +0.01 54 0 258 0
29JUN27 10.50 C 0.00 0.00 0.00 0.52 +0.02 55 0 77 0
29JUN27 11.00 C 0.33 0.33 0.33 0.45 +0.01 54 3 45 0
TOTAL CALL 253 16,704 -26
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 114 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 54 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 117 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 125 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 339 0
30JUL26 6.00 P 0.07 0.07 0.07 0.02 -0.01 49 15 327 +15
30JUL26 6.25 P 0.00 0.00 0.00 0.05 -0.03 46 0 460 0
30JUL26 6.50 P 0.00 0.00 0.00 0.12 -0.03 46 0 451 0
30JUL26 6.75 P 0.00 0.00 0.00 0.25 -0.03 48 0 241 0
30JUL26 7.00 P 0.00 0.00 0.00 0.42 -0.05 49 0 731 0
30JUL26 7.25 P 0.00 0.00 0.00 0.63 -0.05 51 0 165 0
30JUL26 7.50 P 0.00 0.00 0.00 0.87 -0.05 60 200 261 -69
30JUL26 7.75 P 0.00 0.00 0.00 1.12 -0.05 71 500 461 -39
30JUL26 8.00 P 0.00 0.00 0.00 1.37 -0.05 82 0 299 0
30JUL26 8.25 P 0.00 0.00 0.00 1.62 -0.06 92 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.87 -0.06 102 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 2.11 -0.07 103 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.37 -0.08 120 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 2.64 -0.04 142 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.89 -0.02 150 0 52 0
30JUL26 9.75 P 0.00 0.00 0.00 3.12 -0.06 143 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.39 -0.05 166 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.89 -0.03 181 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.39 -0.03 195 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.89 -0.04 207 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.39 -0.05 220 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 5.89 -0.04 231 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.36 -0.07 212 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.86 -0.07 221 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.36 -0.08 230 0 0 0
28AUG26 4.60 P 0.06 0.06 0.06 0.01 0.00 59 20 690 +20
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 78 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 0.00 54 0 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 0.00 50 0 270 0
28AUG26 5.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 305 0
28AUG26 5.75 P 0.00 0.00 0.00 0.09 -0.01 48 0 95 0
28AUG26 6.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 274 0
28AUG26 6.25 P 0.00 0.00 0.00 0.23 -0.01 49 0 133 0
28AUG26 6.50 P 0.36 0.36 0.36 0.33 -0.02 48 4 123 -4
28AUG26 6.75 P 0.00 0.00 0.00 0.46 -0.03 49 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.62 -0.03 50 0 162 0
28AUG26 7.25 P 0.00 0.00 0.00 0.78 -0.05 48 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 0.99 -0.04 51 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 1.21 -0.03 54 0 87 0
28AUG26 8.00 P 0.00 0.00 0.00 1.43 -0.04 55 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.67 -0.04 59 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.91 -0.04 63 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.16 -0.04 68 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.41 -0.04 72 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.67 -0.04 79 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.93 -0.03 86 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.17 -0.05 88 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.42 -0.04 93 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.90 -0.04 95 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.41 -0.03 105 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.89 -0.07 106 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.39 -0.06 112 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.90 -0.03 122 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.40 -0.03 127 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.90 -0.03 132 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.40 -0.04 137 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 -0.01 49 0 110 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.01 51 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.01 51 0 50 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 0.00 53 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 -0.01 52 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 -0.01 52 0 230 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 -0.01 53 0 330 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 -0.02 52 0 323 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 -0.02 52 0 406 0
29SEP26 6.50 P 0.00 0.00 0.00 0.52 -0.02 53 0 447 0
29SEP26 6.75 P 0.00 0.00 0.00 0.65 -0.02 53 0 257 0
29SEP26 7.00 P 0.00 0.00 0.00 0.80 -0.01 53 0 141 0
29SEP26 7.25 P 0.00 0.00 0.00 0.97 -0.03 54 0 131 0
29SEP26 7.50 P 0.00 0.00 0.00 1.15 -0.04 54 200 312 +200
29SEP26 7.75 P 0.00 0.00 0.00 1.34 -0.05 54 500 617 +500
29SEP26 8.00 P 0.00 0.00 0.00 1.55 -0.04 56 0 276 0
29SEP26 8.25 P 0.00 0.00 0.00 1.76 -0.02 56 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.99 -0.01 58 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 -0.04 60 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 -0.05 61 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 -0.05 64 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.94 -0.05 67 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.19 -0.05 71 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.42 -0.07 70 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.92 -0.06 76 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.41 -0.07 80 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.90 -0.08 83 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.42 -0.05 92 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.90 -0.06 92 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.41 -0.05 99 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.91 -0.04 103 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.40 -0.05 105 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.90 -0.05 109 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.40 -0.05 112 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.90 -0.05 116 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.40 -0.05 119 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.07 -0.01 54 0 190 0
29OCT26 4.70 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.10 -0.01 55 0 717 0
29OCT26 4.90 P 0.25 0.25 0.22 0.11 -0.02 54 17 17 +17
29OCT26 5.00 P 0.00 0.00 0.00 0.13 -0.01 54 0 21 0
29OCT26 5.25 P 0.00 0.00 0.00 0.18 -0.02 54 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.25 -0.02 54 0 145 0
29OCT26 5.75 P 0.00 0.00 0.00 0.33 -0.03 54 0 3 0
29OCT26 6.00 P 0.00 0.00 0.00 0.43 -0.03 55 0 48 0
29OCT26 6.25 P 0.00 0.00 0.00 0.54 -0.03 55 0 80 0
29OCT26 6.50 P 0.00 0.00 0.00 0.67 -0.03 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.80 -0.04 55 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 0.95 -0.02 56 0 54 0
29OCT26 7.25 P 0.00 0.00 0.00 1.12 -0.02 56 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 1.29 -0.02 57 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.48 -0.01 57 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.68 -0.03 58 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.87 -0.04 58 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 2.07 -0.05 58 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.29 -0.05 58 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.51 -0.06 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 0.00 56 0 9,006 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.01 56 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.01 56 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.01 56 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.01 56 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 -0.01 56 0 85 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 -0.01 57 0 128 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 -0.01 57 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.75 -0.02 57 0 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.88 -0.02 57 0 132 0
30DEC26 6.75 P 1.17 1.17 1.17 1.02 -0.02 57 12 194 +12
30DEC26 7.00 P 0.00 0.00 0.00 1.18 -0.02 58 0 176 0
30DEC26 7.25 P 0.00 0.00 0.00 1.34 -0.02 58 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 1.51 -0.02 58 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.68 -0.03 58 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.87 -0.03 58 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.06 -0.03 59 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.26 -0.04 59 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.47 -0.04 60 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.68 -0.04 60 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.89 -0.05 60 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.11 -0.05 61 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.35 -0.04 63 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.55 -0.07 62 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.01 -0.08 63 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.46 -0.11 62 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.95 -0.10 65 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.44 -0.09 67 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.94 -0.08 71 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.42 -0.09 72 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.91 -0.09 73 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.43 -0.06 79 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.91 -0.07 79 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.40 -0.07 80 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.90 -0.06 82 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.40 -0.05 85 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 -0.01 56 0 0 0
30MAR27 4.70 P 0.48 0.48 0.48 0.32 -0.01 56 30 61 +30
30MAR27 4.80 P 0.00 0.00 0.00 0.35 -0.01 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 -0.01 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 -0.01 56 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.50 -0.02 56 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.60 -0.02 56 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 -0.02 56 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.83 -0.02 57 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.96 -0.03 57 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.10 -0.02 57 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.24 -0.03 57 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.40 -0.03 57 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.56 -0.03 57 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.73 -0.03 58 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.90 -0.04 58 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.08 -0.03 58 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.27 -0.04 58 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.47 -0.03 59 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.66 -0.04 59 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.87 -0.04 60 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.08 -0.03 60 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.29 -0.04 60 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.50 -0.04 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.73 -0.03 62 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.17 -0.04 62 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.63 -0.05 64 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.07 -0.08 63 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.55 -0.07 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.01 -0.08 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.49 -0.08 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.97 -0.08 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.45 -0.07 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.95 -0.06 70 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.43 -0.06 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.90 -0.08 70 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.41 0.00 56 0 31 0
29JUN27 4.70 P 0.00 0.00 0.00 0.44 0.00 56 0 10 0
29JUN27 4.80 P 0.64 0.64 0.64 0.47 -0.01 56 3 6 +3
29JUN27 4.90 P 0.00 0.00 0.00 0.51 -0.01 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.55 -0.01 56 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.65 0.00 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.76 -0.01 56 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 0.87 -0.02 56 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.00 -0.01 57 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.14 -0.01 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.27 -0.02 57 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.42 -0.02 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.58 -0.02 57 0 28 0
29JUN27 7.25 P 0.00 0.00 0.00 1.74 -0.02 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.91 -0.02 58 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.08 -0.03 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.26 -0.02 58 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.44 -0.03 58 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.64 -0.02 58 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.83 -0.03 58 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.03 -0.02 59 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.23 -0.03 59 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.44 -0.03 60 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.65 -0.03 60 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.86 -0.03 60 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 4.30 -0.03 61 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.75 -0.03 62 0 27 0
TOTAL PUT 1,501 40,830 +685
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$ 39.520
30JUL26 26.00 C 0.00 0.00 0.00 13.58 -0.18 127 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.63 -0.13 132 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.54 -0.22 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.64 -0.12 113 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.61 -0.15 96 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.65 -0.12 94 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.62 -0.15 78 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.56 -0.22 53 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 5.58 -0.22 51 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 4.63 -0.22 51 0 111 0
30JUL26 36.00 C 0.00 0.00 0.00 3.73 -0.21 51 0 167 0
30JUL26 37.00 C 0.00 0.00 0.00 2.91 -0.18 51 0 96 0
30JUL26 38.00 C 1.59 1.59 1.59 2.14 -0.20 49 12 117 -3
30JUL26 39.00 C 1.17 1.21 1.11 1.57 -0.11 51 55 110 +29
30JUL26 40.00 C 0.00 0.00 0.00 1.08 -0.11 51 0 470 0
30JUL26 41.00 C 0.57 0.57 0.54 0.72 -0.06 52 30 106 +4
30JUL26 42.00 C 0.38 0.38 0.38 0.45 -0.07 52 15 114 0
30JUL26 43.00 C 0.26 0.26 0.26 0.27 -0.05 52 15 86 0
30JUL26 44.00 C 0.16 0.16 0.16 0.15 -0.03 51 15 142 +5
30JUL26 45.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 66 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 136 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 0.00 54 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.62 -0.20 56 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.66 -0.10 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.65 -0.11 52 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.64 -0.13 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.67 -0.12 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.76 -0.06 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.78 -0.09 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.82 -0.20 42 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 5.95 -0.18 42 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 5.12 -0.17 42 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 4.35 -0.16 42 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 3.65 -0.14 42 0 111 0
28AUG26 38.00 C 2.53 2.53 2.53 3.02 -0.12 42 10 129 +10
28AUG26 39.00 C 0.00 0.00 0.00 2.54 -0.03 43 0 84 0
28AUG26 40.00 C 1.71 1.71 1.71 2.00 -0.08 42 15 188 0
28AUG26 41.00 C 1.30 1.44 1.30 1.61 -0.07 42 16 186 +9
28AUG26 42.00 C 0.00 0.00 0.00 1.26 -0.06 42 0 99 0
28AUG26 43.00 C 0.00 0.00 0.00 0.98 -0.04 42 0 95 0
28AUG26 44.00 C 0.00 0.00 0.00 0.74 -0.04 42 0 32 0
28AUG26 45.00 C 0.00 0.00 0.00 0.56 -0.03 42 0 133 0
28AUG26 46.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.30 -0.02 42 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 0.00 42 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.74 -0.11 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.75 -0.13 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.79 -0.12 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.81 -0.14 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.81 -0.20 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.88 -0.22 38 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 8.03 -0.18 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.16 -0.25 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.44 -0.16 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.69 -0.15 41 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 5.00 -0.13 41 0 64 0
29SEP26 37.00 C 3.77 3.77 3.77 4.35 -0.12 41 12 150 +12
29SEP26 38.00 C 0.00 0.00 0.00 3.76 -0.10 41 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 3.24 -0.08 41 0 94 0
29SEP26 40.00 C 0.00 0.00 0.00 2.77 -0.06 41 0 75 0
29SEP26 41.00 C 1.99 2.01 1.99 2.35 -0.06 41 18 82 0
29SEP26 42.00 C 1.74 1.74 1.74 2.02 -0.02 42 8 61 -8
29SEP26 43.00 C 0.00 0.00 0.00 1.70 -0.04 42 0 96 0
29SEP26 44.00 C 0.00 0.00 0.00 1.41 -0.04 42 0 30 0
29SEP26 45.00 C 1.21 1.21 1.21 1.17 -0.03 42 15 61 0
29SEP26 46.00 C 0.00 0.00 0.00 0.96 -0.02 42 0 68 0
29SEP26 47.00 C 0.00 0.00 0.00 0.79 -0.01 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.62 -0.01 41 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.50 -0.01 41 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.40 -0.01 41 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.24 0.00 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.13 0.00 41 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 0.00 41 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.75 -0.26 30 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.79 -0.29 32 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.87 -0.29 35 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.99 -0.27 37 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.17 -0.22 39 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.30 -0.25 39 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.43 -0.38 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.76 -0.34 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.91 -0.49 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.43 -0.31 40 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.67 -0.45 38 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.12 -0.43 38 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 3.73 -0.30 40 0 120 0
29OCT26 40.00 C 0.00 0.00 0.00 3.26 -0.29 40 0 51 0
29OCT26 41.00 C 0.00 0.00 0.00 2.83 -0.29 40 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 2.45 -0.28 40 0 37 0
29OCT26 43.00 C 0.00 0.00 0.00 2.12 -0.26 40 0 60 0
29OCT26 44.00 C 1.83 1.83 1.83 1.82 -0.24 40 15 30 -15
29OCT26 45.00 C 1.70 1.72 1.70 1.55 -0.25 40 30 45 +30
29OCT26 46.00 C 1.52 1.52 1.52 1.32 -0.25 40 15 30 +5
29OCT26 47.00 C 0.00 0.00 0.00 1.12 -0.24 40 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.95 -0.19 40 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.80 -0.17 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.92 -0.19 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.02 -0.19 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.18 -0.14 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.45 -0.01 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.53 -0.10 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.74 -0.08 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.73 -0.32 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.21 -0.10 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.38 -0.22 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.76 -0.23 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.18 -0.15 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.63 -0.11 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 5.14 -0.08 42 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 4.80 +0.09 43 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.37 +0.10 43 0 73 0
30DEC26 41.00 C 0.00 0.00 0.00 4.07 +0.23 44 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 3.48 +0.03 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 3.15 +0.05 42 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.85 0.00 43 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 2.59 +0.03 43 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 2.35 +0.07 43 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 2.13 +0.09 43 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.94 +0.12 44 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.63 +0.08 43 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.49 +0.10 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.13 +0.11 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.85 +0.10 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.64 +0.10 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.49 +0.08 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 +0.06 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 +0.05 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 +0.05 44 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 +0.03 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.42 -0.15 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.60 -0.14 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.78 -0.15 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.05 -0.10 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.31 -0.08 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.57 -0.08 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.92 -0.03 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.20 -0.07 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.56 -0.07 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.98 -0.03 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.42 -0.02 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.88 -0.01 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.35 -0.03 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.95 +0.01 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.55 -0.01 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.15 +0.08 43 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.87 +0.12 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.55 +0.01 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.09 -0.11 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.87 +0.01 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.60 +0.02 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 3.31 +0.01 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.06 +0.03 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.82 +0.03 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.62 +0.04 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.06 -0.02 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.68 -0.02 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.37 0.00 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.10 +0.01 43 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.90 +0.01 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.90 -0.16 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.15 -0.13 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.40 -0.12 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.69 -0.10 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.00 -0.07 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.32 -0.07 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.69 -0.04 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.07 -0.02 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.47 -0.02 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 8.91 0.00 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.34 -0.02 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.83 -0.10 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 7.34 -0.10 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.88 -0.09 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.45 -0.09 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.05 -0.07 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.67 -0.04 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.32 -0.04 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.02 +0.01 42 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.72 +0.02 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.43 +0.02 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.17 +0.03 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.92 +0.03 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.72 -0.05 43 0 0 0
TOTAL CALL 296 6,047 +78
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
30JUL26 31.00 P 0.03 0.03 0.03 0.01 0.00 65 5 15 -5
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 117 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 0.00 52 0 80 0
30JUL26 35.00 P 0.20 0.20 0.20 0.09 +0.01 52 2 40 +2
30JUL26 36.00 P 0.28 0.36 0.28 0.19 +0.02 51 7 115 -7
30JUL26 37.00 P 0.49 0.56 0.49 0.35 +0.03 51 30 150 -30
30JUL26 38.00 P 0.79 0.99 0.79 0.61 +0.05 50 30 81 -15
30JUL26 39.00 P 0.00 0.00 0.00 1.00 +0.08 51 0 110 0
30JUL26 40.00 P 0.00 0.00 0.00 1.51 +0.09 50 0 101 0
30JUL26 41.00 P 0.00 0.00 0.00 2.16 +0.14 51 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 2.89 +0.15 51 0 141 0
30JUL26 43.00 P 0.00 0.00 0.00 3.72 +0.18 51 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 4.61 +0.20 51 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 5.54 +0.20 51 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.50 +0.21 50 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 7.49 +0.22 52 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.48 +0.08 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.51 +0.12 70 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.48 +0.09 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 13.31 +0.42 131 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.48 +0.09 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 18.31 +0.42 160 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.48 +0.09 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.98 +0.09 0 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 0.07 0.07 0.07 0.01 0.00 43 13 13 +13
28AUG26 29.00 P 0.00 0.00 0.00 0.02 0.00 43 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.21 +0.03 42 0 75 0
28AUG26 34.00 P 0.49 0.49 0.49 0.33 +0.04 42 11 157 -11
28AUG26 35.00 P 0.00 0.00 0.00 0.51 +0.05 42 0 71 0
28AUG26 36.00 P 0.87 0.87 0.87 0.75 +0.07 42 11 166 0
28AUG26 37.00 P 1.19 1.19 1.19 1.03 +0.09 42 15 190 0
28AUG26 38.00 P 0.00 0.00 0.00 1.40 +0.13 42 0 158 0
28AUG26 39.00 P 2.20 2.20 2.14 1.80 +0.11 41 24 189 0
28AUG26 40.00 P 3.07 3.07 3.07 2.33 +0.13 41 10 75 -6
28AUG26 41.00 P 0.00 0.00 0.00 2.99 +0.18 43 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 3.60 +0.17 42 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 4.31 +0.18 42 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 5.09 +0.19 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.92 +0.20 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.78 +0.20 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.91 +0.23 50 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.72 +0.13 47 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.67 +0.14 48 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.61 +0.13 48 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.31 +0.41 66 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.50 +0.11 53 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.31 +0.42 81 0 0 0
29SEP26 26.00 P 0.11 0.11 0.11 0.02 0.00 41 1 1 +1
29SEP26 27.00 P 0.00 0.00 0.00 0.04 0.00 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 +0.02 41 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.26 +0.03 41 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.39 +0.05 42 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.54 +0.05 42 0 55 0
29SEP26 34.00 P 0.00 0.00 0.00 0.75 +0.06 42 0 57 0
29SEP26 35.00 P 1.20 1.20 1.20 1.01 +0.08 42 13 80 +13
29SEP26 36.00 P 1.48 1.62 1.48 1.32 +0.09 42 27 49 -21
29SEP26 37.00 P 1.89 1.89 1.89 1.66 +0.11 42 15 62 +15
29SEP26 38.00 P 0.00 0.00 0.00 2.06 +0.12 42 0 70 0
29SEP26 39.00 P 0.00 0.00 0.00 2.53 +0.14 41 0 68 0
29SEP26 40.00 P 3.51 3.51 3.51 3.03 +0.13 41 30 67 +30
29SEP26 41.00 P 0.00 0.00 0.00 3.61 +0.15 41 0 66 0
29SEP26 42.00 P 0.00 0.00 0.00 4.25 +0.17 41 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.92 +0.18 41 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.64 +0.18 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.41 +0.19 41 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.43 +0.42 45 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.29 +0.24 46 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.18 +0.27 47 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 10.06 +0.27 48 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.96 +0.27 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.35 +0.33 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.68 +0.26 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.31 +0.42 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.56 +0.17 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.06 +0.17 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.60 +0.21 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.07 +0.18 69 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.57 +0.18 73 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.12 +0.23 80 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.31 -0.05 40 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.44 -0.06 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.60 -0.06 40 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 0.80 -0.07 40 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 1.05 -0.08 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 1.34 -0.08 41 0 43 0
29OCT26 36.00 P 0.00 0.00 0.00 1.68 -0.06 41 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 2.07 -0.03 41 0 99 0
29OCT26 38.00 P 0.00 0.00 0.00 2.51 0.00 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.92 -0.08 40 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 3.45 -0.06 40 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 4.01 -0.07 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 4.64 -0.05 40 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.45 +0.12 42 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.18 +0.16 42 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.93 +0.19 43 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.74 +0.07 43 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.56 +0.09 44 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.42 +0.13 44 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.30 +0.17 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 +0.07 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.43 +0.09 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.57 +0.12 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.73 +0.12 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.90 +0.14 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.10 +0.14 43 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.41 +0.17 43 0 0 0
30DEC26 33.00 P 1.87 1.87 1.87 1.67 +0.15 43 1 1 +1
30DEC26 34.00 P 2.21 2.21 2.21 1.97 +0.12 42 6 18 +6
30DEC26 35.00 P 0.00 0.00 0.00 2.33 +0.13 42 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 2.73 +0.13 42 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 3.16 +0.16 42 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 3.64 +0.18 42 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 4.12 +0.16 42 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 4.68 +0.18 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 5.40 +0.34 43 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.04 +0.30 43 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 6.71 +0.31 43 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 7.43 +0.33 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.17 +0.34 44 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 8.91 +0.33 44 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.73 +0.37 45 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 10.35 +0.20 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.19 +0.22 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.02 +0.22 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 14.20 +0.26 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.40 +0.25 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.76 +0.33 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.98 +0.22 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.42 +0.29 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.78 +0.25 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.13 +0.18 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.57 +0.18 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.12 +0.23 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.69 +0.06 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.86 +0.07 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.08 +0.09 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.30 +0.09 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.58 +0.12 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.87 +0.12 44 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.11 +0.05 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.42 +0.08 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.78 +0.09 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.19 +0.14 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.60 +0.14 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.07 +0.18 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.56 +0.18 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 5.06 -0.03 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.79 +0.20 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.37 +0.13 43 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 6.79 -0.06 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.46 +0.17 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.10 +0.15 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.83 +0.17 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.55 +0.16 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.30 +0.17 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.06 +0.17 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.87 +0.20 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.64 +0.18 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.67 +0.16 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.77 +0.14 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.99 +0.17 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.26 +0.19 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.54 +0.16 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.02 +0.05 43 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 1.25 +0.05 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.48 +0.06 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.77 +0.07 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.06 +0.07 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 2.40 +0.08 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.77 +0.09 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.14 +0.09 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.58 +0.11 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 3.99 +0.08 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.42 +0.06 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 4.94 +0.10 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 5.44 +0.11 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.96 +0.13 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.51 +0.14 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.10 +0.13 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 7.71 +0.16 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.34 +0.16 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.01 +0.15 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.68 +0.12 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.38 +0.12 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.10 +0.12 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.84 +0.12 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.79 +0.32 44 0 0 0
TOTAL PUT 251 4,590 -14
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$ 56.250
24JUL26 39.00 C 0.00 0.00 0.00 17.26 +0.55 119 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 16.26 +0.55 106 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 15.26 +0.55 0 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 14.26 +0.55 0 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 13.26 +0.55 0 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 12.26 +0.54 0 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 11.26 +0.54 0 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 10.26 +0.54 0 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 9.26 +0.54 0 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 8.27 +0.55 71 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 7.27 +0.54 63 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 6.36 +0.63 82 0 90 0
24JUL26 52.50 C 0.00 0.00 0.00 3.95 +0.65 64 0 70 0
24JUL26 55.00 C 2.08 2.08 1.27 1.56 +0.39 38 139 9,681 +8
24JUL26 57.50 C 0.21 0.43 0.18 0.22 -0.01 32 286 345 +14
24JUL26 60.00 C 0.06 0.06 0.06 0.12 +0.08 53 8 13 +8
24JUL26 62.50 C 0.00 0.00 0.00 0.11 +0.10 75 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.10 +0.09 94 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.09 +0.08 111 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.08 +0.07 126 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.07 +0.06 140 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 0.06 +0.05 151 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.05 +0.04 162 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.04 +0.03 170 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.03 +0.02 176 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.02 +0.01 179 0 0 0
30JUL26 30.00 C 26.12 26.24 26.12 26.27 +0.55 0 60 0 0
30JUL26 31.00 C 25.12 25.21 25.12 25.25 +0.52 0 60 0 0
30JUL26 32.00 C 24.12 24.23 24.12 24.27 +0.54 0 60 0 0
30JUL26 33.00 C 23.13 23.17 23.13 23.27 +0.54 0 60 0 0
30JUL26 34.00 C 22.13 22.15 22.13 22.27 +0.54 0 60 0 0
30JUL26 35.00 C 21.13 21.22 21.13 21.28 +0.55 105 60 0 0
30JUL26 36.00 C 20.13 20.23 20.13 20.28 +0.55 97 60 0 0
30JUL26 37.00 C 19.13 19.20 19.13 19.28 +0.55 90 60 0 0
30JUL26 38.00 C 18.15 18.20 18.15 18.28 +0.55 83 60 0 0
30JUL26 39.00 C 17.15 17.28 17.15 17.26 +0.53 0 60 30 0
30JUL26 40.00 C 16.15 16.15 16.10 16.28 +0.55 66 60 30 +30
30JUL26 41.00 C 15.15 15.15 15.10 15.28 +0.55 0 60 30 +30
30JUL26 42.00 C 14.15 14.15 14.10 14.28 +0.55 0 60 60 +30
30JUL26 43.00 C 13.16 13.16 13.11 13.28 +0.54 0 60 30 0
30JUL26 44.00 C 12.16 12.16 12.11 12.28 +0.54 0 60 30 +30
30JUL26 45.00 C 11.16 11.79 11.16 11.43 +0.69 87 70 23 +1
30JUL26 46.00 C 10.14 10.16 10.11 10.31 +0.57 59 90 60 +30
30JUL26 47.00 C 9.16 9.16 9.11 9.26 +0.51 0 60 30 0
30JUL26 48.00 C 8.16 8.18 8.13 8.29 +0.53 39 90 40 +22
30JUL26 49.00 C 7.17 7.54 7.14 7.29 +0.52 34 66 212 -6
30JUL26 50.00 C 6.19 6.30 6.19 6.36 +0.57 45 249 2,662 +115
30JUL26 52.50 C 3.79 4.15 3.64 3.95 +0.43 36 671 4,515 -459
30JUL26 55.00 C 1.51 2.30 1.51 1.75 +0.27 27 219 7,415 -48
30JUL26 57.50 C 0.51 0.81 0.46 0.52 +0.05 28 448 6,944 +84
30JUL26 60.00 C 0.15 0.21 0.12 0.18 +0.04 34 811 13,533 +260
30JUL26 62.50 C 0.05 0.05 0.05 0.11 +0.06 43 4 10,446 -2
30JUL26 65.00 C 0.00 0.00 0.00 0.10 +0.08 54 0 4,700 0
30JUL26 67.50 C 0.00 0.00 0.00 0.09 +0.08 64 0 2,776 0
30JUL26 70.00 C 0.00 0.00 0.00 0.08 +0.07 73 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.07 +0.06 80 0 1,715 0
30JUL26 75.00 C 0.00 0.00 0.00 0.06 +0.05 87 0 1,050 0
30JUL26 77.50 C 0.00 0.00 0.00 0.05 +0.04 93 0 1,063 0
30JUL26 80.00 C 0.00 0.00 0.00 0.04 +0.03 98 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.03 +0.02 101 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 +0.01 103 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 107 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 491 0
31JUL26 40.00 C 0.00 0.00 0.00 16.28 +0.54 0 0 0 0
31JUL26 41.00 C 0.00 0.00 0.00 15.28 +0.54 0 0 0 0
31JUL26 42.00 C 0.00 0.00 0.00 14.28 +0.54 0 0 0 0
31JUL26 43.00 C 0.00 0.00 0.00 13.37 +0.63 87 0 0 0
31JUL26 44.00 C 0.00 0.00 0.00 12.39 +0.65 83 0 0 0
31JUL26 45.00 C 0.00 0.00 0.00 11.43 +0.69 82 0 0 0
31JUL26 46.00 C 0.00 0.00 0.00 10.31 +0.57 55 0 0 0
31JUL26 47.00 C 0.00 0.00 0.00 9.29 +0.54 37 0 0 0
31JUL26 48.00 C 0.00 0.00 0.00 8.40 +0.64 59 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 7.31 +0.54 39 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 6.36 +0.56 42 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 3.96 +0.41 34 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 1.86 +0.29 29 0 30 0
31JUL26 57.50 C 0.58 0.60 0.58 0.60 +0.03 29 7 12 +7
31JUL26 60.00 C 0.15 0.25 0.15 0.18 -0.03 32 3 79 +3
31JUL26 62.50 C 0.07 0.07 0.07 0.11 +0.04 41 4 24 +4
31JUL26 65.00 C 0.00 0.00 0.00 0.10 +0.06 51 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 0.09 +0.08 61 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 0.08 +0.07 69 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 0.07 +0.06 76 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 0.06 +0.05 83 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 0.05 +0.04 88 0 0 0
31JUL26 80.00 C 0.00 0.00 0.00 0.04 +0.03 93 0 0 0
31JUL26 82.50 C 0.00 0.00 0.00 0.03 +0.02 96 0 0 0
31JUL26 85.00 C 0.00 0.00 0.00 0.02 +0.01 98 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 26.31 +0.59 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 25.30 +0.57 0 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 24.40 +0.67 79 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 23.27 +0.47 0 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 22.46 +0.65 79 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 21.47 +0.66 76 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 20.29 +0.47 0 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 19.32 +0.59 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 18.33 +0.59 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 17.31 +0.57 0 0 0 0
28AUG26 40.00 C 16.50 16.50 16.50 16.48 +0.74 57 5 125 0
28AUG26 41.00 C 0.00 0.00 0.00 15.33 +0.59 0 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 14.35 +0.61 0 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 13.44 +0.62 42 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.46 +0.62 40 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 11.46 +0.60 37 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 10.53 +0.64 38 0 30 0
28AUG26 47.00 C 9.79 9.79 9.79 9.29 +0.29 0 6 30 -6
28AUG26 48.00 C 8.36 9.16 8.36 8.52 +0.45 31 36 183 +30
28AUG26 49.00 C 0.00 0.00 0.00 7.59 +0.43 31 0 312 0
28AUG26 50.00 C 6.56 6.95 6.56 6.69 +0.23 30 36 621 +30
28AUG26 52.50 C 4.98 4.98 4.64 4.64 +0.52 30 72 6,690 +42
28AUG26 55.00 C 2.77 2.82 2.77 2.82 +0.29 28 60 2,623 0
28AUG26 57.50 C 1.84 1.84 1.57 1.62 +0.15 28 53 2,703 +14
28AUG26 60.00 C 0.80 1.07 0.80 0.87 +0.07 29 189 4,635 +57
28AUG26 62.50 C 0.45 0.57 0.42 0.47 +0.04 30 191 2,660 +75
28AUG26 65.00 C 0.27 0.32 0.26 0.25 +0.03 32 158 6,367 +118
28AUG26 67.50 C 0.00 0.00 0.00 0.14 +0.03 33 0 888 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 1,307 0
28AUG26 72.50 C 0.00 0.00 0.00 0.07 +0.04 39 0 1,107 0
28AUG26 75.00 C 0.00 0.00 0.00 0.06 +0.04 42 0 406 0
28AUG26 77.50 C 0.00 0.00 0.00 0.05 +0.04 45 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 159 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 26.45 +0.70 77 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 25.42 +0.67 68 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 24.47 +0.74 71 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 23.45 +0.65 65 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 22.47 +0.66 64 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 21.47 +0.66 60 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.47 +0.65 56 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 19.47 +0.68 53 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 18.46 +0.66 48 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 17.31 +0.56 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 16.48 +0.68 44 0 30 0
29SEP26 41.00 C 15.44 15.44 15.44 15.39 +0.57 0 60 60 +30
29SEP26 42.00 C 14.45 14.45 14.45 14.52 +0.61 41 56 86 +56
29SEP26 43.00 C 13.47 13.47 13.47 13.54 +0.61 39 57 70 +27
29SEP26 44.00 C 0.00 0.00 0.00 12.59 +0.63 39 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 11.62 +0.51 37 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 10.69 +0.65 37 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 9.56 +0.49 29 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 8.63 +0.47 28 0 31 0
29SEP26 49.00 C 7.70 7.76 7.70 7.73 +0.45 28 90 587 +90
29SEP26 50.00 C 0.00 0.00 0.00 6.86 +0.40 28 0 813 0
29SEP26 52.50 C 4.98 5.38 4.75 4.90 +0.30 28 145 7,144 +70
29SEP26 55.00 C 3.19 3.43 3.19 3.27 +0.26 28 66 14,381 +7
29SEP26 57.50 C 2.39 2.39 2.05 2.06 +0.15 28 65 5,114 +4
29SEP26 60.00 C 1.27 1.51 1.22 1.23 +0.06 28 70 14,223 -10
29SEP26 62.50 C 0.77 0.94 0.77 0.70 -0.01 28 26 13,772 +16
29SEP26 65.00 C 0.47 0.55 0.47 0.39 -0.03 28 101 13,228 +10
29SEP26 67.50 C 0.41 0.41 0.37 0.21 -0.04 29 44 9,218 0
29SEP26 70.00 C 0.28 0.28 0.28 0.12 -0.03 29 5 8,431 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 5,303 0
29SEP26 75.00 C 0.15 0.15 0.15 0.06 0.00 32 170 4,777 +170
29SEP26 77.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 +0.02 36 25 2,903 +25
29SEP26 82.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 45 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 875 0
29OCT26 38.00 C 0.00 0.00 0.00 18.55 +0.75 50 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 17.43 +0.67 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 16.48 +0.68 40 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 15.45 +0.63 34 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 14.57 +0.52 39 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 13.56 +0.63 36 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.59 +0.47 35 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.64 +0.53 34 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.70 +0.63 33 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.78 +0.63 32 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 8.74 +0.47 28 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 7.87 +0.45 28 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 7.04 +0.43 28 0 270 0
29OCT26 52.50 C 5.25 5.25 5.19 5.21 +0.41 28 60 390 0
29OCT26 55.00 C 3.77 3.85 3.77 3.69 +0.28 28 33 897 0
29OCT26 57.50 C 2.60 2.65 2.50 2.52 +0.19 28 323 780 +287
29OCT26 60.00 C 0.00 0.00 0.00 1.69 +0.13 28 0 4,068 0
29OCT26 62.50 C 1.16 1.23 1.16 1.13 +0.09 29 3 198 0
29OCT26 65.00 C 0.94 0.94 0.94 0.75 +0.07 29 2 630 +2
29OCT26 67.50 C 0.60 0.60 0.60 0.49 +0.05 29 4 220 +4
29OCT26 70.00 C 0.46 0.46 0.46 0.32 +0.03 30 1 7 +1
29OCT26 72.50 C 0.00 0.00 0.00 0.21 +0.02 30 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.03 0.00 33 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 26.50 +0.75 61 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.52 +0.77 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 24.52 +0.79 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 23.51 +0.71 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 22.52 +0.71 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.54 +0.73 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.47 +0.65 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.53 +0.74 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.55 +0.75 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.55 +0.78 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.51 +0.62 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.56 +0.64 35 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 14.58 +0.53 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.64 +0.59 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.73 +0.60 32 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 11.83 +0.58 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.97 +0.57 31 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 10.13 +0.67 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.17 +0.51 29 0 90 0
30DEC26 49.00 C 8.35 8.35 8.35 8.37 +0.48 29 30 120 +30
30DEC26 50.00 C 7.60 7.60 7.60 7.87 +0.71 31 30 480 +30
30DEC26 52.50 C 0.00 0.00 0.00 5.98 +0.29 28 0 2,280 0
30DEC26 55.00 C 4.70 4.70 4.70 4.59 +0.29 28 1 4,905 +1
30DEC26 57.50 C 3.58 3.59 3.58 3.45 +0.29 28 4,511 11,125 +4,500
30DEC26 60.00 C 0.00 0.00 0.00 2.57 +0.22 28 0 14,581 0
30DEC26 62.50 C 0.00 0.00 0.00 1.88 +0.15 28 0 9,512 0
30DEC26 65.00 C 1.60 1.60 1.43 1.36 +0.09 28 10 8,362 +3
30DEC26 67.50 C 0.00 0.00 0.00 0.97 +0.05 28 0 9,944 0
30DEC26 70.00 C 0.00 0.00 0.00 0.68 +0.01 28 0 3,882 0
30DEC26 72.50 C 0.00 0.00 0.00 0.48 0.00 28 0 4,708 0
30DEC26 75.00 C 0.62 0.65 0.62 0.33 -0.01 29 401 4,406 +1
30DEC26 77.50 C 0.00 0.00 0.00 0.23 -0.02 29 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 1,223 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 276 0
30DEC26 100.00 C 0.15 0.15 0.15 0.01 0.00 30 20 422 +16
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 26.50 +0.68 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 25.52 +0.77 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.52 +0.79 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.52 +0.72 43 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 22.52 +0.71 41 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 21.54 +0.73 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.47 +0.65 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.53 +0.64 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.70 +0.68 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.72 +0.61 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.79 +0.64 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.95 +0.68 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.07 +0.68 34 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 14.21 +0.61 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.40 +0.64 33 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 12.55 +0.60 32 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 11.74 +0.59 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.96 +0.55 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.21 +0.78 30 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 9.25 +0.50 28 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 8.82 +0.73 30 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 7.13 +0.32 29 0 4,381 0
30MAR27 55.00 C 5.95 5.95 5.95 5.79 +0.31 28 49 2,163 +49
30MAR27 57.50 C 4.87 4.87 4.51 4.62 +0.27 28 38 1,725 0
30MAR27 60.00 C 0.00 0.00 0.00 3.71 +0.22 28 3,000 20,157 0
30MAR27 62.50 C 0.00 0.00 0.00 2.96 +0.16 28 0 336 0
30MAR27 65.00 C 0.00 0.00 0.00 2.35 +0.10 28 0 2,567 0
30MAR27 67.50 C 0.00 0.00 0.00 1.85 +0.05 28 0 864 0
30MAR27 70.00 C 1.75 1.75 1.60 1.44 +0.01 28 8 2,587 0
30MAR27 72.50 C 1.40 1.40 1.40 1.14 -0.01 29 1 4,264 +1
30MAR27 75.00 C 0.00 0.00 0.00 0.89 -0.04 29 0 1,923 0
30MAR27 77.50 C 0.00 0.00 0.00 0.69 -0.05 29 0 3,310 0
30MAR27 80.00 C 0.84 0.84 0.84 0.55 -0.06 29 45 1,691 +45
30MAR27 82.50 C 0.00 0.00 0.00 0.43 -0.06 29 0 2,206 0
30MAR27 85.00 C 0.62 0.62 0.62 0.34 -0.07 30 170 781 +120
30MAR27 87.50 C 0.00 0.00 0.00 0.26 -0.07 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.21 -0.07 30 0 557 0
30MAR27 92.50 C 0.00 0.00 0.00 0.16 -0.07 30 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.13 -0.06 30 0 205 0
30MAR27 97.50 C 0.00 0.00 0.00 0.10 -0.06 30 0 378 0
29JUN27 38.00 C 0.00 0.00 0.00 19.03 +0.64 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.14 +0.64 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.27 +0.64 33 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 16.40 +0.63 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 15.56 +0.63 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.72 +0.57 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.92 +0.62 31 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.12 +0.60 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 12.34 +0.58 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.61 +0.59 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.89 +0.47 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.19 +0.40 29 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 9.65 +0.44 29 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 7.98 +0.37 28 0 161 0
29JUN27 55.00 C 6.54 6.54 6.54 6.75 +0.32 28 4 5,079 0
29JUN27 57.50 C 5.51 5.51 5.51 5.69 +0.28 28 1 245 +1
29JUN27 60.00 C 0.00 0.00 0.00 4.84 +0.24 28 3,000 3,226 +3,000
29JUN27 62.50 C 0.00 0.00 0.00 4.09 +0.20 29 0 72 0
29JUN27 65.00 C 0.00 0.00 0.00 3.46 +0.19 29 0 467 0
29JUN27 67.50 C 0.00 0.00 0.00 2.94 +0.14 30 0 609 0
29JUN27 70.00 C 2.30 2.30 2.21 2.47 +0.11 30 4 6,074 0
29JUN27 72.50 C 2.06 2.06 1.97 2.12 +0.10 30 169 714 +1
29JUN27 75.00 C 1.68 1.68 1.68 1.79 +0.08 31 7 79 +7
29JUN27 77.50 C 1.46 1.46 1.46 1.54 +0.07 31 2 55 +2
29JUN27 80.00 C 0.00 0.00 0.00 1.30 +0.05 31 0 47 0
29JUN27 82.50 C 1.05 1.05 1.05 1.13 +0.04 32 2 432 +2
29JUN27 85.00 C 0.00 0.00 0.00 0.97 +0.04 32 0 250 0
29JUN27 87.50 C 0.82 0.82 0.82 0.85 +0.04 32 60 283 +60
29JUN27 90.00 C 0.73 0.74 0.73 0.74 +0.03 33 9 214 +9
TOTAL CALL 17,909 376,213 +9,188
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 60 0
24JUL26 52.50 P 0.00 0.00 0.00 0.07 0.00 50 0 287 0
24JUL26 55.00 P 0.16 0.20 0.16 0.33 -0.07 40 170 446 +48
24JUL26 57.50 P 1.44 1.44 1.29 1.49 -0.47 34 62 30 -30
24JUL26 60.00 P 0.00 0.00 0.00 3.93 -0.40 60 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 6.41 -0.39 84 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 8.92 -0.38 107 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 11.31 -0.57 107 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 13.95 -0.49 153 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 16.41 -0.53 164 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 18.88 -0.56 175 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 21.45 -0.49 205 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 23.95 -0.49 221 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 26.26 -0.68 166 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 28.87 -0.57 231 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 148 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 625 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,070 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,297 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,246 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,250 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,410 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1,713 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 1,725 0
30JUL26 50.00 P 0.02 0.02 0.02 0.01 -0.05 32 200 4,466 +120
30JUL26 52.50 P 0.12 0.14 0.07 0.10 -0.09 31 771 6,336 -182
30JUL26 55.00 P 0.44 0.53 0.34 0.50 -0.17 29 244 9,542 +7
30JUL26 57.50 P 1.74 1.95 1.36 1.73 -0.46 28 171 10,766 -69
30JUL26 60.00 P 3.65 4.13 3.56 3.93 -0.48 35 130 7,510 -70
30JUL26 62.50 P 6.38 6.38 6.38 6.41 -0.41 49 6 667 0
30JUL26 65.00 P 0.00 0.00 0.00 8.92 -0.38 63 0 199 0
30JUL26 67.50 P 0.00 0.00 0.00 11.32 -0.62 65 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 13.95 -0.49 89 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 16.41 -0.53 96 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.88 -0.56 103 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.45 -0.49 120 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.95 -0.49 130 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.32 -0.62 120 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.87 -0.57 136 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.32 -0.62 135 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.82 -0.62 142 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 36.32 -0.62 149 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.82 -0.62 156 0 0 0
31JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
31JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
31JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
31JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
31JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
31JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
31JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
31JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
31JUL26 52.50 P 0.14 0.14 0.12 0.16 -0.05 34 425 428 +386
31JUL26 55.00 P 0.40 0.63 0.40 0.61 -0.15 31 21 22 +21
31JUL26 57.50 P 0.00 0.00 0.00 1.81 -0.50 29 0 20 0
31JUL26 60.00 P 0.00 0.00 0.00 3.93 -0.54 34 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 6.41 -0.44 47 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 8.92 -0.39 60 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 11.32 -0.62 62 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 13.95 -0.49 85 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 16.41 -0.53 92 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 18.88 -0.56 98 0 0 0
31JUL26 77.50 P 0.00 0.00 0.00 21.45 -0.49 114 0 0 0
31JUL26 80.00 P 0.00 0.00 0.00 23.95 -0.49 123 0 0 0
31JUL26 82.50 P 0.00 0.00 0.00 26.33 -0.61 116 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 28.87 -0.57 130 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28AUG26 39.00 P 0.01 0.01 0.01 0.01 0.00 44 30 150 +30
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 595 0
28AUG26 44.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 653 0
28AUG26 45.00 P 0.00 0.00 0.00 0.03 -0.05 32 0 477 0
28AUG26 46.00 P 0.10 0.10 0.10 0.05 -0.06 32 3 311 -3
28AUG26 47.00 P 0.00 0.00 0.00 0.08 -0.07 31 0 2,329 0
28AUG26 48.00 P 0.17 0.17 0.17 0.13 -0.08 31 20 3,582 0
28AUG26 49.00 P 0.00 0.00 0.00 0.19 -0.10 31 0 1,855 0
28AUG26 50.00 P 0.30 0.34 0.27 0.29 -0.11 30 428 5,866 -247
28AUG26 52.50 P 0.59 0.74 0.59 0.68 -0.16 29 104 5,570 +15
28AUG26 55.00 P 1.22 1.52 1.22 1.43 -0.25 28 46 14,427 +29
28AUG26 57.50 P 2.77 2.85 2.77 2.67 -0.34 28 31 5,822 +1
28AUG26 60.00 P 4.32 4.32 4.18 4.36 -0.46 27 15 2,873 +11
28AUG26 62.50 P 6.03 6.03 6.03 6.59 -0.40 31 30 1,783 0
28AUG26 65.00 P 0.00 0.00 0.00 8.92 -0.48 33 0 698 0
28AUG26 67.50 P 0.00 0.00 0.00 11.32 -0.67 35 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 13.95 -0.49 46 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.41 -0.53 50 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.88 -0.56 54 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.45 -0.49 62 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.95 -0.49 67 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.33 -0.61 65 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.87 -0.57 72 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.32 -0.62 72 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.83 -0.61 76 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 36.32 -0.62 79 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.82 -0.62 83 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 1,911 0
29SEP26 43.00 P 0.14 0.14 0.14 0.07 -0.04 30 2 2,222 -2
29SEP26 44.00 P 0.00 0.00 0.00 0.11 -0.04 30 0 1,603 0
29SEP26 45.00 P 0.00 0.00 0.00 0.15 -0.07 29 0 6,034 0
29SEP26 46.00 P 0.28 0.29 0.28 0.22 -0.09 29 200 2,100 0
29SEP26 47.00 P 0.32 0.32 0.32 0.32 -0.08 29 2 2,398 +2
29SEP26 48.00 P 0.42 0.42 0.42 0.45 -0.08 29 170 4,101 +170
29SEP26 49.00 P 0.60 0.60 0.60 0.60 -0.10 29 2 4,418 0
29SEP26 50.00 P 0.70 0.78 0.70 0.78 -0.13 28 44 32,693 -19
29SEP26 52.50 P 1.28 1.28 1.27 1.43 -0.21 27 179 11,359 -9
29SEP26 55.00 P 2.55 2.59 2.16 2.44 -0.25 27 375 20,847 -17
29SEP26 57.50 P 0.00 0.00 0.00 3.84 -0.37 26 0 12,064 0
29SEP26 60.00 P 5.61 5.61 5.61 5.63 -0.40 26 2 13,952 -2
29SEP26 62.50 P 7.27 7.27 7.27 7.76 -0.80 28 221 12,487 0
29SEP26 65.00 P 0.00 0.00 0.00 9.81 -0.71 24 0 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 12.22 -0.47 24 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 14.70 -0.48 27 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 17.13 -0.49 23 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 19.47 -0.61 0 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 22.05 -0.49 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 24.40 -0.61 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 26.88 -0.72 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.41 -0.63 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 31.99 -0.57 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 34.50 -0.55 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 36.80 -0.70 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.42 -0.57 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.91 -0.57 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.40 -0.61 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.89 -0.61 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 2 0
29OCT26 42.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.15 -0.06 29 0 618 0
29OCT26 44.00 P 0.00 0.00 0.00 0.22 -0.06 29 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.30 -0.08 29 0 425 0
29OCT26 46.00 P 0.49 0.49 0.49 0.41 -0.09 29 4 582 0
29OCT26 47.00 P 0.54 0.54 0.54 0.54 -0.08 29 170 1,144 0
29OCT26 48.00 P 0.00 0.00 0.00 0.71 -0.07 29 0 1,907 0
29OCT26 49.00 P 0.00 0.00 0.00 0.88 -0.12 28 0 1,177 0
29OCT26 50.00 P 1.01 1.15 1.01 1.09 -0.15 28 98 3,861 +37
29OCT26 52.50 P 1.86 1.86 1.86 1.86 -0.18 27 1 3,359 +1
29OCT26 55.00 P 2.88 2.88 2.88 2.89 -0.25 27 1 1,308 0
29OCT26 57.50 P 4.37 4.43 4.20 4.29 -0.33 26 61 368 +61
29OCT26 60.00 P 0.00 0.00 0.00 6.01 -0.36 27 0 67 0
29OCT26 62.50 P 0.00 0.00 0.00 8.11 -0.47 28 0 76 0
29OCT26 65.00 P 0.00 0.00 0.00 10.18 -0.55 28 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 12.44 -0.59 28 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.80 -0.60 28 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.20 -0.61 28 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.62 -0.63 24 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.05 -0.65 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.45 -0.61 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.92 -0.72 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 29.46 -0.65 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 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.09 0.00 31 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.12 0.00 31 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.22 0.00 31 0 460 0
30DEC26 41.00 P 0.00 0.00 0.00 0.29 +0.01 31 0 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.37 0.00 30 0 1,000 0
30DEC26 43.00 P 0.00 0.00 0.00 0.47 0.00 30 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.60 -0.01 30 0 3,562 0
30DEC26 45.00 P 0.73 0.73 0.73 0.72 -0.03 30 170 2,449 +170
30DEC26 46.00 P 0.83 0.83 0.83 0.86 -0.03 29 1 2,476 -1
30DEC26 47.00 P 0.00 0.00 0.00 1.03 -0.05 29 0 2,597 0
30DEC26 48.00 P 0.00 0.00 0.00 1.26 -0.04 29 0 6,665 0
30DEC26 49.00 P 1.38 1.38 1.38 1.49 -0.07 28 1 6,926 0
30DEC26 50.00 P 1.71 1.71 1.71 1.77 -0.08 28 30 15,655 0
30DEC26 52.50 P 2.30 2.50 2.30 2.60 -0.13 28 41 10,892 -39
30DEC26 55.00 P 3.72 3.72 3.72 3.65 -0.21 27 4,550 17,188 +4,500
30DEC26 57.50 P 4.72 4.85 4.72 4.98 -0.24 26 241 6,698 -1
30DEC26 60.00 P 6.33 6.70 6.33 6.63 -0.29 26 355 5,039 -5
30DEC26 62.50 P 8.15 8.37 8.13 8.35 -0.67 25 480 8,371 +60
30DEC26 65.00 P 0.00 0.00 0.00 10.58 -0.45 27 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 12.74 -0.57 27 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 15.06 -0.34 28 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 17.34 -0.54 27 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.71 -0.54 27 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 22.12 -0.58 24 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 24.56 -0.55 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 27.01 -0.63 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 29.47 -0.64 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 31.99 -0.61 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 34.50 -0.58 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 36.91 -0.66 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.42 -0.64 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 41.91 -0.64 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.40 -0.64 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.89 -0.63 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.24 +0.03 30 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.31 +0.04 30 0 288 0
30MAR27 39.00 P 0.00 0.00 0.00 0.39 +0.04 30 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.48 +0.03 30 0 76 0
30MAR27 41.00 P 0.62 0.62 0.62 0.59 +0.04 30 20 314 0
30MAR27 42.00 P 0.70 0.70 0.70 0.72 +0.03 30 20 6,922 -20
30MAR27 43.00 P 0.00 0.00 0.00 0.85 +0.01 29 0 3,131 0
30MAR27 44.00 P 0.00 0.00 0.00 0.98 -0.03 29 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 1.16 -0.03 29 0 720 0
30MAR27 46.00 P 0.00 0.00 0.00 1.37 -0.01 28 0 259 0
30MAR27 47.00 P 1.50 1.50 1.50 1.60 -0.01 28 30 565 0
30MAR27 48.00 P 1.76 1.76 1.76 1.85 -0.04 28 170 953 +170
30MAR27 49.00 P 0.00 0.00 0.00 2.14 -0.05 28 0 3,783 0
30MAR27 50.00 P 2.36 2.36 2.35 2.44 -0.08 28 140 3,219 0
30MAR27 52.50 P 3.27 3.27 3.16 3.34 -0.14 27 167 6,727 +165
30MAR27 55.00 P 4.15 4.39 4.15 4.43 -0.21 27 33 8,768 -3
30MAR27 57.50 P 0.00 0.00 0.00 5.71 -0.28 26 0 1,978 0
30MAR27 60.00 P 7.45 7.45 7.38 7.31 -0.30 26 3,417 18,109 +2,046
30MAR27 62.50 P 0.00 0.00 0.00 9.17 -0.38 27 0 1,420 0
30MAR27 65.00 P 0.00 0.00 0.00 11.10 -0.43 27 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 13.17 -0.46 27 0 157 0
30MAR27 70.00 P 0.00 0.00 0.00 15.33 -0.49 27 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 17.57 -0.51 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.88 -0.52 27 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 22.23 -0.56 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.63 -0.62 25 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 27.05 -0.64 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.52 -0.62 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 31.99 -0.62 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 34.50 -0.58 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.91 -0.66 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.42 -0.64 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.91 -0.64 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.49 +0.02 29 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 0.60 +0.02 29 0 926 0
29JUN27 40.00 P 0.96 0.96 0.96 0.74 +0.02 29 5 53 +5
29JUN27 41.00 P 1.14 1.14 1.14 0.89 +0.01 29 170 860 +170
29JUN27 42.00 P 1.36 1.36 1.36 1.07 0.00 29 170 314 0
29JUN27 43.00 P 1.41 1.41 1.41 1.27 0.00 29 200 577 +69
29JUN27 44.00 P 0.00 0.00 0.00 1.48 -0.02 29 0 384 0
29JUN27 45.00 P 0.00 0.00 0.00 1.74 -0.02 29 0 789 0
29JUN27 46.00 P 2.21 2.21 2.21 2.00 -0.03 29 1 1,128 +1
29JUN27 47.00 P 0.00 0.00 0.00 2.31 -0.05 29 0 515 0
29JUN27 48.00 P 0.00 0.00 0.00 2.64 -0.06 29 0 807 0
29JUN27 49.00 P 0.00 0.00 0.00 2.97 -0.10 29 0 572 0
29JUN27 50.00 P 0.00 0.00 0.00 3.37 -0.11 29 0 462 0
29JUN27 52.50 P 4.53 4.53 4.53 4.44 -0.17 29 3 5,158 +3
29JUN27 55.00 P 5.74 5.83 5.56 5.68 -0.23 30 94 117 +94
29JUN27 57.50 P 0.00 0.00 0.00 7.11 -0.27 30 0 33 0
29JUN27 60.00 P 8.60 8.90 8.60 8.77 -0.28 30 3,012 3,168 +3,000
29JUN27 62.50 P 0.00 0.00 0.00 10.55 -0.37 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.47 -0.38 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.45 -0.46 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.50 -0.44 32 0 51 0
29JUN27 72.50 P 0.00 0.00 0.00 18.62 -0.50 33 0 22 0
29JUN27 75.00 P 0.00 0.00 0.00 20.80 -0.52 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.96 -0.60 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.20 -0.63 32 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.58 -0.56 33 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.52 -0.95 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.99 -0.82 0 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 34.74 -0.44 33 0 0 0
TOTAL PUT 17,960 475,244 +10,673
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$ 9.820
30JUL26 5.50 C 0.00 0.00 0.00 4.32 -0.17 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 4.07 -0.17 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.82 -0.17 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.57 -0.18 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 3.32 -0.18 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 3.07 -0.18 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.83 -0.17 95 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.58 -0.17 85 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.33 -0.17 76 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.08 -0.17 68 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.83 -0.17 59 0 35 0
30JUL26 8.25 C 0.00 0.00 0.00 1.58 -0.17 51 0 1 0
30JUL26 8.50 C 1.31 1.31 1.31 1.33 -0.17 43 10 62 0
30JUL26 8.75 C 0.00 0.00 0.00 1.07 -0.17 0 0 331 0
30JUL26 9.00 C 0.00 0.00 0.00 0.84 -0.17 35 0 867 0
30JUL26 9.25 C 0.00 0.00 0.00 0.63 -0.13 39 0 636 0
30JUL26 9.50 C 0.38 0.38 0.38 0.42 -0.15 36 18 771 -18
30JUL26 9.75 C 0.24 0.24 0.23 0.27 -0.12 37 38 1,234 0
30JUL26 10.00 C 0.16 0.16 0.12 0.16 -0.10 38 45 1,098 +6
30JUL26 10.50 C 0.05 0.05 0.05 0.05 -0.05 40 78 2,102 +78
30JUL26 11.00 C 0.02 0.02 0.02 0.01 -0.02 40 80 2,384 +6
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 112 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 120 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 149 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 156 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 162 0 270 0
28AUG26 5.50 C 0.00 0.00 0.00 4.34 -0.15 71 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 4.09 -0.15 64 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.84 -0.16 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.59 -0.16 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.34 -0.16 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.09 -0.16 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.84 -0.17 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.59 -0.19 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.35 -0.16 39 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.10 -0.18 35 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.86 -0.18 36 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.62 -0.18 34 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.39 -0.16 34 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 1.21 -0.12 39 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.98 -0.12 35 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.78 -0.14 33 0 1,115 0
28AUG26 9.50 C 0.00 0.00 0.00 0.63 -0.13 34 0 2,721 0
28AUG26 9.75 C 0.45 0.49 0.45 0.49 -0.11 34 150 2,692 -90
28AUG26 10.00 C 0.37 0.37 0.35 0.39 -0.09 36 44 2,724 +13
28AUG26 10.50 C 0.00 0.00 0.00 0.22 -0.07 36 0 1,218 0
28AUG26 11.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 1,708 0
28AUG26 11.50 C 0.08 0.08 0.08 0.06 -0.03 37 105 1,048 +68
28AUG26 12.00 C 0.06 0.06 0.06 0.03 -0.01 37 12 290 +12
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.24 -0.17 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.14 -0.15 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.04 -0.15 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.94 -0.18 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.84 -0.15 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.59 -0.17 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.34 -0.18 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.09 -0.16 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.84 -0.18 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.59 -0.16 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.34 -0.16 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.10 -0.15 41 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.85 -0.16 36 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.60 -0.18 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.36 -0.19 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.12 -0.16 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.86 -0.18 28 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.64 -0.16 33 0 723 0
29SEP26 8.50 C 0.00 0.00 0.00 1.42 -0.16 33 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.21 -0.14 33 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 1.03 -0.17 34 0 7,065 0
29SEP26 9.25 C 0.00 0.00 0.00 0.87 -0.15 35 0 5,270 0
29SEP26 9.50 C 0.00 0.00 0.00 0.72 -0.11 35 0 1,883 0
29SEP26 9.75 C 0.00 0.00 0.00 0.59 -0.10 35 0 1,441 0
29SEP26 10.00 C 0.45 0.45 0.45 0.48 -0.09 35 24 2,754 +24
29SEP26 10.50 C 0.00 0.00 0.00 0.32 -0.06 37 0 5,137 0
29SEP26 11.00 C 0.00 0.00 0.00 0.20 -0.05 37 10 2,114 +2
29SEP26 11.50 C 0.00 0.00 0.00 0.12 -0.04 37 0 3,791 0
29SEP26 12.00 C 0.10 0.10 0.09 0.07 -0.03 37 153 825 -43
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 460 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 0.00 39 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 40 0 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29OCT26 5.50 C 0.00 0.00 0.00 4.34 -0.18 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.09 -0.16 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.84 -0.18 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.60 -0.15 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.35 -0.15 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.10 -0.15 38 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.85 -0.16 33 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.60 -0.18 27 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.36 -0.19 33 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.12 -0.16 33 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.86 -0.18 26 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.64 -0.18 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.42 -0.19 30 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.24 -0.16 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.10 -0.13 35 0 102 0
29OCT26 9.25 C 0.00 0.00 0.00 0.92 -0.14 34 0 515 0
29OCT26 9.50 C 0.00 0.00 0.00 0.77 -0.11 33 0 547 0
29OCT26 9.75 C 0.00 0.00 0.00 0.65 -0.10 34 0 121 0
29OCT26 10.00 C 0.00 0.00 0.00 0.54 -0.09 34 0 84 0
29OCT26 10.50 C 0.00 0.00 0.00 0.38 -0.07 34 0 384 0
29OCT26 11.00 C 0.00 0.00 0.00 0.26 -0.06 35 0 102 0
29OCT26 11.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 201 0
29OCT26 12.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 26 0
29OCT26 14.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 4.84 -0.15 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.59 -0.17 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.34 -0.18 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.09 -0.18 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.84 -0.18 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.60 -0.16 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.35 -0.15 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.10 -0.17 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.85 -0.18 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.60 -0.20 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.36 -0.19 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.12 -0.20 28 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.88 -0.20 27 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.68 -0.17 29 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.51 -0.15 31 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.34 -0.15 32 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.21 -0.10 33 0 651 0
30DEC26 9.25 C 0.00 0.00 0.00 1.03 -0.11 32 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.90 -0.11 32 0 991 0
30DEC26 9.75 C 0.00 0.00 0.00 0.79 -0.10 32 0 616 0
30DEC26 10.00 C 0.00 0.00 0.00 0.69 -0.09 32 0 4,227 0
30DEC26 10.50 C 0.00 0.00 0.00 0.52 -0.07 33 0 3,127 0
30DEC26 11.00 C 0.00 0.00 0.00 0.40 -0.06 33 0 1,377 0
30DEC26 11.50 C 0.00 0.00 0.00 0.30 -0.05 34 0 2,300 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 -0.05 33 0 1,110 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 -0.04 33 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 550 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 82 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.34 -0.18 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.09 -0.18 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.84 -0.18 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.60 -0.16 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.35 -0.16 32 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.11 -0.16 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.85 -0.18 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.60 -0.20 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.43 -0.14 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.16 -0.20 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.00 -0.16 30 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.79 -0.17 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.62 -0.17 29 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.48 -0.14 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.33 -0.13 30 0 103 0
30MAR27 9.25 C 0.00 0.00 0.00 1.27 -0.06 33 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 1.09 -0.11 31 0 33 0
30MAR27 9.75 C 0.00 0.00 0.00 0.98 -0.10 31 0 88 0
30MAR27 10.00 C 0.00 0.00 0.00 0.88 -0.11 31 0 1,269 0
30MAR27 10.50 C 0.00 0.00 0.00 0.71 -0.08 31 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.58 -0.06 32 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.46 -0.06 32 0 165 0
30MAR27 12.00 C 0.37 0.37 0.37 0.36 -0.06 32 1 679 +1
30MAR27 12.50 C 0.00 0.00 0.00 0.28 -0.05 32 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.05 32 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.04 32 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 4.34 -0.18 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.09 -0.18 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.85 -0.17 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.61 -0.15 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.35 -0.17 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.11 -0.17 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.85 -0.21 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.66 -0.19 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.47 -0.18 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.30 -0.16 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.13 -0.14 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.97 -0.14 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.83 -0.12 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.69 -0.12 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.55 -0.13 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.44 -0.11 32 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 1.31 -0.12 32 0 26 0
29JUN27 9.75 C 0.00 0.00 0.00 1.21 -0.10 32 0 50 0
29JUN27 10.00 C 0.00 0.00 0.00 1.11 -0.10 32 0 92 0
29JUN27 10.50 C 0.00 0.00 0.00 0.93 -0.09 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.77 -0.08 32 0 139 0
29JUN27 11.50 C 0.00 0.00 0.00 0.64 -0.08 32 0 51 0
29JUN27 12.00 C 0.00 0.00 0.00 0.53 -0.07 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.44 -0.06 32 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.37 -0.05 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 -0.04 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 -0.05 33 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.21 -0.03 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.17 -0.03 33 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 1 0
TOTAL CALL 768 108,899 +59
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 96 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 68 0 1,186 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 1,765 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,292 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1,323 0
30JUL26 9.00 P 0.03 0.03 0.03 0.02 0.00 39 51 1,578 -33
30JUL26 9.25 P 0.05 0.05 0.05 0.05 +0.01 39 42 1,393 +42
30JUL26 9.50 P 0.15 0.15 0.11 0.10 +0.01 37 221 949 -79
30JUL26 9.75 P 0.24 0.26 0.24 0.20 +0.04 38 2 530 0
30JUL26 10.00 P 0.00 0.00 0.00 0.34 +0.07 39 0 977 0
30JUL26 10.50 P 0.00 0.00 0.00 0.74 +0.13 44 0 643 0
30JUL26 11.00 P 0.00 0.00 0.00 1.20 +0.14 48 0 247 0
30JUL26 11.50 P 0.00 0.00 0.00 1.70 +0.15 63 0 366 0
30JUL26 12.00 P 0.00 0.00 0.00 2.25 +0.21 98 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 2.76 +0.22 115 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.24 +0.20 120 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.76 +0.22 141 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.26 +0.22 152 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.76 +0.22 163 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.24 +0.19 165 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.74 +0.21 174 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.26 +0.22 194 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.76 +0.22 203 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.26 +0.22 212 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.76 +0.22 220 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.26 +0.22 228 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 77 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.02 0.00 38 0 3,179 0
28AUG26 8.25 P 0.00 0.00 0.00 0.03 0.00 36 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 1,402 0
28AUG26 8.75 P 0.10 0.10 0.09 0.09 +0.01 36 65 948 +54
28AUG26 9.00 P 0.15 0.15 0.15 0.14 +0.02 36 25 887 -25
28AUG26 9.25 P 0.22 0.24 0.21 0.20 +0.02 35 85 1,106 +25
28AUG26 9.50 P 0.00 0.00 0.00 0.29 +0.03 35 0 3,086 0
28AUG26 9.75 P 0.00 0.00 0.00 0.42 +0.06 37 0 968 0
28AUG26 10.00 P 0.00 0.00 0.00 0.55 +0.07 36 0 864 0
28AUG26 10.50 P 0.00 0.00 0.00 0.89 +0.10 37 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 1.27 +0.10 36 0 566 0
28AUG26 11.50 P 0.00 0.00 0.00 1.73 +0.12 39 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.25 +0.20 50 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.76 +0.22 59 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.26 +0.22 65 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.76 +0.22 72 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.26 +0.22 78 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.76 +0.22 83 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.26 +0.21 88 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.76 +0.22 93 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.26 +0.22 98 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.76 +0.22 103 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.26 +0.22 108 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.76 +0.22 112 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.26 +0.22 116 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 +0.01 39 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 0.00 37 0 8,730 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 0.00 36 0 1,062 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 4,762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 +0.01 36 0 2,250 0
29SEP26 8.50 P 0.20 0.20 0.20 0.18 +0.02 35 60 8,042 0
29SEP26 8.75 P 0.27 0.27 0.25 0.25 +0.03 35 189 5,975 +19
29SEP26 9.00 P 0.00 0.00 0.00 0.34 +0.04 36 0 1,208 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 +0.04 36 0 1,317 0
29SEP26 9.50 P 0.62 0.62 0.62 0.57 +0.06 36 30 1,857 -7
29SEP26 9.75 P 0.00 0.00 0.00 0.71 +0.06 36 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 0.87 +0.08 37 0 2,084 0
29SEP26 10.50 P 0.00 0.00 0.00 1.23 +0.10 38 0 2,385 0
29SEP26 11.00 P 0.00 0.00 0.00 1.59 +0.08 36 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.08 +0.14 42 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.55 +0.15 45 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.04 +0.16 49 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.54 +0.20 54 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.04 +0.21 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.55 +0.23 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.05 +0.21 70 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.55 +0.23 74 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.04 +0.22 77 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.54 +0.22 80 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.03 +0.23 83 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.53 +0.23 86 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.03 +0.23 90 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.53 +0.23 93 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29OCT26 7.00 P 0.04 0.04 0.04 0.03 0.00 36 2 3 +2
29OCT26 7.25 P 0.00 0.00 0.00 0.05 +0.01 36 0 90 0
29OCT26 7.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 65 0
29OCT26 7.75 P 0.00 0.00 0.00 0.10 +0.02 35 0 180 0
29OCT26 8.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 770 0
29OCT26 8.25 P 0.00 0.00 0.00 0.19 +0.02 35 0 153 0
29OCT26 8.50 P 0.00 0.00 0.00 0.25 +0.03 35 0 190 0
29OCT26 8.75 P 0.34 0.34 0.34 0.34 +0.05 35 14 3,693 +14
29OCT26 9.00 P 0.00 0.00 0.00 0.42 +0.04 35 0 62 0
29OCT26 9.25 P 0.00 0.00 0.00 0.53 +0.05 35 0 60 0
29OCT26 9.50 P 0.00 0.00 0.00 0.65 +0.05 35 0 12 0
29OCT26 9.75 P 0.00 0.00 0.00 0.79 +0.06 35 0 0 0
29OCT26 10.00 P 0.98 0.98 0.98 0.95 +0.08 36 13 17 +13
29OCT26 10.50 P 0.00 0.00 0.00 1.30 +0.10 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.70 +0.12 38 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.13 +0.14 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.58 +0.14 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.06 +0.16 44 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.55 +0.16 48 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.05 +0.18 52 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.55 +0.19 56 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.05 +0.21 59 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.55 +0.20 63 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.04 - 66 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 6.54 - 69 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 41 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 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 440 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 34 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 34 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 0.00 33 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 +0.01 33 0 1,220 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 +0.02 34 0 555 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 +0.02 33 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 +0.02 33 0 1,992 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 +0.03 34 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 +0.04 34 0 763 0
30DEC26 8.75 P 0.00 0.00 0.00 0.45 +0.04 33 0 1,457 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 +0.05 33 0 3,400 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 +0.05 33 0 905 0
30DEC26 9.50 P 0.00 0.00 0.00 0.78 +0.06 33 0 1,833 0
30DEC26 9.75 P 0.00 0.00 0.00 0.92 +0.06 33 0 722 0
30DEC26 10.00 P 0.00 0.00 0.00 1.07 +0.06 34 0 423 0
30DEC26 10.50 P 0.00 0.00 0.00 1.41 +0.08 34 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 1.80 +0.11 35 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.21 +0.13 36 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.65 +0.14 38 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.10 +0.14 39 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.58 +0.15 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.07 +0.18 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.56 +0.19 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.07 +0.22 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.56 +0.21 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.05 +0.23 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.54 +0.22 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.03 +0.20 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.53 +0.23 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.03 +0.23 63 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.53 +0.23 65 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 0.00 32 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 +0.01 32 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 241 0
30MAR27 7.75 P 0.00 0.00 0.00 0.26 +0.02 32 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.33 +0.03 32 0 225 0
30MAR27 8.25 P 0.00 0.00 0.00 0.40 +0.03 32 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.48 +0.03 32 0 1,069 0
30MAR27 8.75 P 0.00 0.00 0.00 0.58 +0.04 32 0 1,686 0
30MAR27 9.00 P 0.71 0.71 0.71 0.68 +0.04 32 10 178 +10
30MAR27 9.25 P 0.00 0.00 0.00 0.79 +0.04 32 0 1,238 0
30MAR27 9.50 P 0.00 0.00 0.00 0.92 +0.06 32 0 858 0
30MAR27 9.75 P 0.00 0.00 0.00 1.06 +0.07 32 0 423 0
30MAR27 10.00 P 0.00 0.00 0.00 1.21 +0.08 32 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.54 +0.08 33 0 2,087 0
30MAR27 11.00 P 0.00 0.00 0.00 1.92 +0.10 34 0 1,497 0
30MAR27 11.50 P 0.00 0.00 0.00 2.31 +0.11 34 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.73 +0.13 35 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.17 +0.13 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.63 +0.14 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.10 +0.18 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.59 +0.19 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.07 +0.20 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.57 +0.22 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.05 +0.22 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.54 +0.22 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.03 +0.20 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.53 +0.23 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.03 +0.23 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.53 +0.23 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 34 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.21 +0.02 33 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.26 +0.02 33 0 122 0
29JUN27 7.50 P 0.00 0.00 0.00 0.32 +0.02 33 0 604 0
29JUN27 7.75 P 0.00 0.00 0.00 0.39 +0.02 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.47 +0.03 33 0 161 0
29JUN27 8.25 P 0.00 0.00 0.00 0.55 +0.03 33 0 226 0
29JUN27 8.50 P 0.00 0.00 0.00 0.65 +0.04 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.75 +0.04 33 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 +0.05 34 0 151 0
29JUN27 9.25 P 0.00 0.00 0.00 0.99 +0.05 34 0 42 0
29JUN27 9.50 P 0.00 0.00 0.00 1.12 +0.06 34 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.26 +0.07 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.41 +0.07 34 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.73 +0.08 34 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.08 +0.10 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.45 +0.10 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.86 +0.12 36 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.28 +0.13 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.72 +0.13 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.18 +0.14 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.65 +0.15 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.13 +0.17 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.61 +0.20 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.05 +0.17 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.56 +0.20 44 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.03 +0.18 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.53 +0.21 46 0 0 0
TOTAL PUT 809 125,685 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 51.900
24JUL26 41.00 C 0.00 0.00 0.00 11.18 -0.93 183 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 9.91 -1.21 0 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 8.91 -1.21 0 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 7.92 -1.20 76 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 7.13 -1.01 118 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 5.95 -1.22 71 0 0 0
24JUL26 47.00 C 5.20 5.20 4.81 5.00 -1.22 71 80 19 0
24JUL26 48.00 C 0.00 0.00 0.00 4.09 -1.21 71 0 0 0
24JUL26 49.00 C 3.35 3.35 2.83 3.27 -1.16 73 120 51 +25
24JUL26 50.00 C 0.00 0.00 0.00 2.43 -1.22 67 0 200 0
24JUL26 52.50 C 1.22 1.25 0.85 1.05 -0.95 70 128 525 0
24JUL26 55.00 C 0.39 0.39 0.39 0.37 -0.57 72 15 418 -15
24JUL26 57.50 C 0.13 0.13 0.13 0.09 -0.28 72 20 1,159 -20
24JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.10 73 0 246 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.03 83 0 231 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 85 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 21.92 -1.20 0 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 20.90 -1.23 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 19.92 -1.21 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 18.90 -1.23 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 17.93 -1.20 96 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 17.01 -1.12 129 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.91 -1.22 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.95 -1.18 93 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.95 -1.18 86 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.99 -1.24 92 0 50 0
30JUL26 40.00 C 0.00 0.00 0.00 11.93 -1.21 52 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 11.18 -0.97 104 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.02 -1.14 76 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.20 -0.99 88 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 8.00 -1.23 59 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 7.21 -1.07 72 0 19 0
30JUL26 46.00 C 0.00 0.00 0.00 6.19 -1.18 63 0 181 0
30JUL26 47.00 C 0.00 0.00 0.00 5.33 -1.16 62 0 74 0
30JUL26 48.00 C 0.00 0.00 0.00 4.52 -1.14 62 0 239 0
30JUL26 49.00 C 0.00 0.00 0.00 3.78 -1.10 62 0 258 0
30JUL26 50.00 C 0.00 0.00 0.00 3.10 -1.05 62 0 704 0
30JUL26 52.50 C 1.65 1.79 1.57 1.79 -0.89 63 82 1,300 -6
30JUL26 55.00 C 1.04 1.04 0.87 0.94 -0.62 63 178 920 +7
30JUL26 57.50 C 0.51 0.54 0.50 0.43 -0.42 63 169 1,961 -10
30JUL26 60.00 C 0.00 0.00 0.00 0.18 -0.24 63 0 2,396 0
30JUL26 62.50 C 0.13 0.13 0.13 0.07 -0.13 63 36 2,805 -36
30JUL26 65.00 C 0.00 0.00 0.00 0.03 -0.06 65 0 1,837 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.03 65 0 1,796 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 2,291 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 853 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 620 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 101 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 107 0 114 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 113 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 119 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 124 0 480 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 130 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 29 0
31JUL26 42.00 C 0.00 0.00 0.00 10.02 -1.16 72 0 0 0
31JUL26 43.00 C 0.00 0.00 0.00 9.20 -1.08 84 0 0 0
31JUL26 44.00 C 0.00 0.00 0.00 8.06 -1.19 63 0 0 0
31JUL26 45.00 C 0.00 0.00 0.00 7.21 -1.11 68 0 0 0
31JUL26 46.00 C 0.00 0.00 0.00 6.25 -1.17 63 0 0 0
31JUL26 47.00 C 0.00 0.00 0.00 5.41 -1.14 63 0 0 0
31JUL26 48.00 C 0.00 0.00 0.00 4.63 -1.10 63 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 3.92 -1.04 64 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 3.26 -1.01 64 0 0 0
31JUL26 52.50 C 1.76 1.89 1.64 1.90 -0.87 62 60 60 +60
31JUL26 55.00 C 0.94 1.18 0.94 1.07 -0.62 64 150 120 +120
31JUL26 57.50 C 0.00 0.00 0.00 0.53 -0.41 64 0 0 0
31JUL26 60.00 C 0.00 0.00 0.00 0.24 -0.25 64 0 10 0
31JUL26 62.50 C 0.00 0.00 0.00 0.10 -0.14 64 0 105 0
31JUL26 65.00 C 0.00 0.00 0.00 0.04 -0.07 64 0 15 0
31JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.03 67 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 22.14 -1.06 92 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 21.01 -1.20 63 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 20.07 -1.16 73 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 19.08 -1.16 70 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 18.11 -1.16 69 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 17.11 -1.19 65 0 20 0
28AUG26 36.00 C 0.00 0.00 0.00 16.15 -1.19 64 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 14.98 -1.41 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 14.30 -1.11 65 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.36 -1.03 63 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.30 -1.26 56 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.47 -1.25 59 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.73 -0.96 62 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.94 -0.95 63 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.24 -0.98 65 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 8.50 -0.74 65 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 7.80 -0.73 65 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 7.14 -0.96 65 0 350 0
28AUG26 48.00 C 0.00 0.00 0.00 6.51 -0.93 65 0 375 0
28AUG26 49.00 C 0.00 0.00 0.00 5.92 -0.89 65 0 982 0
28AUG26 50.00 C 5.03 5.03 4.94 5.39 -0.84 65 30 420 0
28AUG26 52.50 C 4.15 4.15 4.11 4.14 -0.79 65 17 380 +2
28AUG26 55.00 C 3.20 3.20 3.15 3.22 -0.69 66 16 732 -16
28AUG26 57.50 C 2.43 2.43 2.43 2.43 -0.56 66 22 839 +22
28AUG26 60.00 C 1.78 1.78 1.76 1.80 -0.46 66 60 1,187 +30
28AUG26 62.50 C 1.37 1.39 1.37 1.31 -0.37 66 45 1,301 +30
28AUG26 65.00 C 1.13 1.13 1.13 0.94 -0.29 65 10 898 -10
28AUG26 67.50 C 0.00 0.00 0.00 0.67 -0.23 65 0 837 0
28AUG26 70.00 C 0.70 0.70 0.70 0.47 -0.18 65 14 908 +8
28AUG26 72.50 C 0.00 0.00 0.00 0.33 -0.13 65 0 763 0
28AUG26 75.00 C 0.00 0.00 0.00 0.23 -0.10 65 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.16 -0.07 65 0 1,357 0
28AUG26 80.00 C 0.16 0.16 0.16 0.11 -0.05 65 15 1,248 -9
28AUG26 82.50 C 0.00 0.00 0.00 0.07 -0.04 65 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.05 -0.03 65 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.04 -0.02 67 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.03 -0.01 67 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 -0.01 67 0 97 0
28AUG26 95.00 C 0.02 0.02 0.02 0.01 -0.01 65 10 160 0
29SEP26 30.00 C 0.00 0.00 0.00 22.14 -1.21 60 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 21.15 -1.24 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.17 -1.40 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.28 -1.34 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.43 -1.06 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.54 -1.21 65 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.51 -1.17 60 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.75 -1.10 63 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.92 -1.15 64 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.99 -1.12 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.16 -0.93 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.36 -0.96 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.62 -1.08 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.90 -1.05 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.17 -1.05 61 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 9.57 -0.95 62 0 178 0
29SEP26 46.00 C 0.00 0.00 0.00 8.87 -1.07 61 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 8.41 -0.89 63 0 326 0
29SEP26 48.00 C 0.00 0.00 0.00 7.84 -0.86 63 0 445 0
29SEP26 49.00 C 7.10 7.10 7.10 7.29 -0.83 63 15 904 0
29SEP26 50.00 C 6.45 6.45 6.38 6.78 -0.81 63 30 1,356 0
29SEP26 52.50 C 0.00 0.00 0.00 5.58 -0.75 63 0 692 0
29SEP26 55.00 C 4.35 4.35 4.35 4.63 -0.67 63 140 906 +115
29SEP26 57.50 C 0.00 0.00 0.00 3.84 -0.59 64 0 273 0
29SEP26 60.00 C 3.15 3.15 3.15 3.13 -0.50 64 5 967 0
29SEP26 62.50 C 0.00 0.00 0.00 2.52 -0.43 64 0 4,050 0
29SEP26 65.00 C 0.00 0.00 0.00 2.02 -0.37 64 0 2,659 0
29SEP26 67.50 C 1.83 1.83 1.76 1.61 -0.31 64 240 1,487 +120
29SEP26 70.00 C 0.00 0.00 0.00 1.28 -0.26 64 0 2,565 0
29SEP26 72.50 C 0.00 0.00 0.00 1.01 -0.22 63 0 3,885 0
29SEP26 75.00 C 0.00 0.00 0.00 0.80 -0.18 64 0 4,298 0
29SEP26 77.50 C 0.00 0.00 0.00 0.63 -0.15 63 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.49 -0.13 63 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.38 -0.11 63 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.30 -0.09 63 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.23 -0.07 63 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.18 -0.06 63 0 843 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 -0.05 63 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.11 -0.04 63 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.09 -0.03 64 0 2,018 0
29SEP26 100.00 C 0.09 0.09 0.09 0.07 -0.02 64 20 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 -0.02 63 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.02 63 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.02 63 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 33 0
29SEP26 130.00 C 0.01 0.01 0.01 0.01 0.00 69 15 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 15.39 -1.29 61 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.60 -1.27 61 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.94 -1.15 62 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.20 -1.12 62 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.48 -1.10 62 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.78 -1.09 61 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.11 -1.11 61 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.48 -1.08 61 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.88 -1.01 61 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.29 -0.94 61 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.77 -0.97 61 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.26 -0.85 62 0 37 0
29OCT26 50.00 C 0.00 0.00 0.00 7.81 -0.77 62 0 63 0
29OCT26 52.50 C 0.00 0.00 0.00 6.68 -0.76 62 0 207 0
29OCT26 55.00 C 0.00 0.00 0.00 5.70 -0.72 62 0 975 0
29OCT26 57.50 C 0.00 0.00 0.00 4.89 -0.64 63 0 122 0
29OCT26 60.00 C 0.00 0.00 0.00 4.16 -0.55 63 0 1,001 0
29OCT26 62.50 C 0.00 0.00 0.00 3.50 -0.51 63 0 1,015 0
29OCT26 65.00 C 0.00 0.00 0.00 2.93 -0.46 63 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 2.45 -0.41 63 0 845 0
29OCT26 70.00 C 0.00 0.00 0.00 2.05 -0.35 63 0 150 0
29OCT26 72.50 C 0.00 0.00 0.00 1.70 -0.32 63 0 1,025 0
29OCT26 75.00 C 1.69 1.69 1.69 1.42 -0.27 63 2 1,127 -2
29OCT26 77.50 C 0.00 0.00 0.00 1.18 -0.23 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.98 -0.20 62 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.05 -1.08 64 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.23 -1.16 65 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.37 -1.04 64 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.55 -1.15 64 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.69 -1.19 63 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.90 -1.18 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.13 -1.16 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.50 -1.03 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.66 -0.99 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.05 -0.85 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.36 -0.99 63 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 14.70 -0.96 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.04 -1.04 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.42 -1.02 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.83 -0.91 62 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 12.26 -0.86 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.67 -0.69 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.14 -0.78 62 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 10.65 -0.73 62 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 10.41 -0.38 64 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 9.75 -0.77 62 0 491 0
30DEC26 52.50 C 8.62 8.71 8.60 8.60 -0.96 62 90 820 -15
30DEC26 55.00 C 7.66 7.66 7.60 7.72 -0.73 63 17 4,434 +2
30DEC26 57.50 C 0.00 0.00 0.00 6.90 -0.68 63 0 483 0
30DEC26 60.00 C 6.13 6.13 6.13 6.15 -0.64 63 15 518 +15
30DEC26 62.50 C 5.47 5.52 5.47 5.43 -0.64 63 45 391 0
30DEC26 65.00 C 4.92 4.92 4.92 4.79 -0.59 63 15 1,132 -15
30DEC26 67.50 C 4.39 4.39 4.36 4.22 -0.55 63 130 2,999 +115
30DEC26 70.00 C 3.90 3.90 3.90 3.72 -0.51 63 13 2,528 0
30DEC26 72.50 C 0.00 0.00 0.00 3.28 -0.46 63 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 2.89 -0.42 63 0 2,397 0
30DEC26 77.50 C 0.00 0.00 0.00 2.54 -0.39 63 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 2.24 -0.35 63 0 2,245 0
30DEC26 82.50 C 0.00 0.00 0.00 1.97 -0.33 63 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 1.73 -0.30 63 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.48 -0.26 62 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.30 -0.24 62 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.15 -0.22 62 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 1.04 -0.17 63 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.92 -0.15 63 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.81 -0.14 63 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 0.71 -0.16 62 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.61 -0.16 62 0 9 0
30DEC26 107.50 C 0.68 0.68 0.68 0.54 -0.14 62 5 717 -5
30MAR27 30.00 C 0.00 0.00 0.00 24.03 -1.02 64 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.25 -0.99 64 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.48 -1.17 64 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.72 -1.16 63 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.98 -1.19 63 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 20.38 -1.06 64 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.69 -1.00 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.00 -0.99 63 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.33 -0.98 63 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.68 -0.97 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.04 -0.97 62 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.43 -0.96 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.85 -0.94 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.28 -1.04 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.73 -0.89 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.20 -0.80 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.69 -0.98 62 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 13.20 -0.73 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.69 -0.97 62 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 12.24 -0.82 62 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 11.90 -0.67 62 0 337 0
30MAR27 52.50 C 0.00 0.00 0.00 10.87 -0.90 62 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 9.85 -0.83 62 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 9.09 -0.71 62 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 8.35 -0.70 63 0 262 0
30MAR27 62.50 C 0.00 0.00 0.00 7.63 -0.69 63 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 6.95 -0.67 63 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 6.34 -0.63 63 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 5.77 -0.60 63 0 276 0
30MAR27 72.50 C 0.00 0.00 0.00 5.26 -0.57 62 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 4.80 -0.53 62 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 4.38 -0.50 62 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 3.99 -0.47 62 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 3.64 -0.44 62 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 3.32 -0.42 62 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.04 -0.39 62 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 2.77 -0.37 62 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 2.53 -0.35 62 0 5 0
30MAR27 95.00 C 0.00 0.00 0.00 2.32 -0.32 62 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.12 -0.30 62 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 1.94 -0.28 62 0 25 0
30MAR27 102.50 C 2.33 2.33 2.33 1.78 -0.26 62 11 322 +1
29JUN27 37.00 C 0.00 0.00 0.00 20.39 -1.06 63 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.76 -1.06 63 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 19.16 -0.98 63 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 18.58 -0.96 63 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 18.00 -0.96 63 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 17.46 -0.94 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.92 -0.94 62 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.40 -0.93 62 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 15.90 -0.98 62 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 15.42 -0.96 62 0 10 0
29JUN27 47.00 C 0.00 0.00 0.00 14.94 -0.92 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.49 -0.91 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.06 -0.86 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.64 -0.85 62 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 12.77 -0.92 62 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 11.77 -0.97 62 0 12 0
29JUN27 57.50 C 0.00 0.00 0.00 11.06 -0.61 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.30 -0.74 63 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 9.23 -1.08 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.97 -0.68 63 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 8.35 -0.64 63 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 7.76 -0.61 63 0 320 0
29JUN27 72.50 C 0.00 0.00 0.00 7.22 -0.58 63 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 6.71 -0.56 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.25 -0.52 63 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 5.82 -0.50 63 0 350 0
29JUN27 82.50 C 0.00 0.00 0.00 5.42 -0.47 63 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 5.05 -0.45 63 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 4.70 -0.44 63 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.39 -0.41 63 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 4.09 -0.39 63 0 51 0
29JUN27 95.00 C 4.19 4.19 4.19 3.82 -0.37 63 11 403 +1
TOTAL CALL 2,096 139,661 +514
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.01 74 0 20 0
24JUL26 46.00 P 0.15 0.15 0.11 0.04 -0.02 72 201 133 +37
24JUL26 47.00 P 0.30 0.30 0.30 0.09 -0.02 72 15 190 0
24JUL26 48.00 P 0.36 0.46 0.36 0.18 -0.01 71 78 713 +46
24JUL26 49.00 P 0.43 0.43 0.43 0.35 +0.02 72 15 288 -15
24JUL26 50.00 P 0.00 0.00 0.00 0.59 +0.08 72 0 294 0
24JUL26 52.50 P 1.85 1.85 1.85 1.70 +0.35 73 18 69 +10
24JUL26 55.00 P 0.00 0.00 0.00 3.51 +0.69 76 0 45 0
24JUL26 57.50 P 0.00 0.00 0.00 5.68 +0.90 72 0 661 0
24JUL26 60.00 P 0.00 0.00 0.00 8.11 +1.11 72 0 10 0
24JUL26 62.50 P 0.00 0.00 0.00 10.60 +1.03 0 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 13.10 +1.00 0 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 15.60 +0.87 0 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 18.10 +0.86 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 20.60 +0.86 0 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 23.10 +0.86 0 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 25.60 +0.86 0 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 28.10 +0.86 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 104 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 84 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 135 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,147 0
30JUL26 41.00 P 0.00 0.00 0.00 0.02 0.00 66 0 122 0
30JUL26 42.00 P 0.00 0.00 0.00 0.03 0.00 64 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 455 0
30JUL26 44.00 P 0.00 0.00 0.00 0.09 0.00 62 0 591 0
30JUL26 45.00 P 0.34 0.34 0.26 0.16 +0.01 63 19 648 +4
30JUL26 46.00 P 0.48 0.48 0.48 0.26 +0.02 63 15 371 0
30JUL26 47.00 P 0.60 0.60 0.55 0.40 +0.03 63 28 772 +28
30JUL26 48.00 P 0.00 0.00 0.00 0.60 +0.07 63 0 672 0
30JUL26 49.00 P 1.23 1.23 0.89 0.85 +0.12 62 45 1,349 +20
30JUL26 50.00 P 1.35 1.45 1.13 1.16 +0.17 62 63 2,078 -12
30JUL26 52.50 P 2.75 2.75 2.54 2.34 +0.39 62 30 2,205 -30
30JUL26 55.00 P 0.00 0.00 0.00 3.97 +0.46 62 0 4,045 0
30JUL26 57.50 P 0.00 0.00 0.00 5.99 +0.80 62 0 989 0
30JUL26 60.00 P 0.00 0.00 0.00 8.49 +1.21 79 0 995 0
30JUL26 62.50 P 0.00 0.00 0.00 10.76 +0.92 77 0 1,858 0
30JUL26 65.00 P 13.35 13.35 13.35 13.36 +1.05 98 300 301 -139
30JUL26 67.50 P 0.00 0.00 0.00 15.65 +0.84 85 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 18.49 +1.25 132 0 335 0
30JUL26 72.50 P 0.00 0.00 0.00 20.66 +0.92 106 0 89 -19
30JUL26 75.00 P 0.00 0.00 0.00 23.10 +0.74 0 0 30 -30
30JUL26 77.50 P 0.00 0.00 0.00 25.60 +0.86 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 28.17 +0.93 134 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 30.60 +1.12 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 33.10 +0.88 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 35.66 +1.05 154 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 38.10 +0.90 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 40.63 +0.91 158 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 43.21 +1.22 186 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 0.04 0.00 64 0 0 0
31JUL26 43.00 P 0.00 0.00 0.00 0.08 +0.01 64 0 0 0
31JUL26 44.00 P 0.29 0.29 0.29 0.13 +0.01 64 15 15 +15
31JUL26 45.00 P 0.34 0.42 0.34 0.21 +0.03 64 45 45 +45
31JUL26 46.00 P 0.50 0.57 0.40 0.33 +0.05 64 105 105 +105
31JUL26 47.00 P 0.00 0.00 0.00 0.49 +0.07 64 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.71 +0.10 64 0 0 0
31JUL26 49.00 P 0.00 0.00 0.00 0.96 +0.13 63 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 1.31 +0.23 63 0 0 0
31JUL26 52.50 P 0.00 0.00 0.00 2.51 +0.44 64 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 4.18 +0.63 66 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 6.07 +0.71 63 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 8.49 +1.16 75 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 10.98 +1.14 88 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 13.41 +1.10 97 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 15.70 +0.89 89 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 18.49 +1.25 126 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 20.75 +1.01 114 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 23.44 +1.08 143 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 0.00 66 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 0.00 65 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.07 +0.01 65 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.11 +0.02 66 0 10 0
28AUG26 36.00 P 0.24 0.24 0.24 0.15 +0.02 65 6 6 +6
28AUG26 37.00 P 0.00 0.00 0.00 0.20 +0.02 65 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.28 +0.04 65 0 50 0
28AUG26 39.00 P 0.00 0.00 0.00 0.38 +0.05 65 0 154 0
28AUG26 40.00 P 0.00 0.00 0.00 0.49 +0.06 65 0 468 0
28AUG26 41.00 P 0.00 0.00 0.00 0.64 +0.09 65 0 271 0
28AUG26 42.00 P 0.88 0.88 0.88 0.80 +0.09 65 10 638 +10
28AUG26 43.00 P 0.00 0.00 0.00 1.00 +0.12 65 0 135 0
28AUG26 44.00 P 1.47 1.47 1.47 1.23 +0.15 65 15 241 -15
28AUG26 45.00 P 1.74 1.74 1.74 1.48 +0.18 65 15 400 -15
28AUG26 46.00 P 2.06 2.06 2.06 1.76 +0.16 65 15 480 0
28AUG26 47.00 P 0.00 0.00 0.00 2.06 +0.17 64 0 1,072 0
28AUG26 48.00 P 2.56 2.56 2.45 2.42 +0.27 64 4 347 +2
28AUG26 49.00 P 0.00 0.00 0.00 2.84 +0.33 64 0 665 0
28AUG26 50.00 P 3.50 3.59 3.31 3.32 +0.39 65 64 1,417 +19
28AUG26 52.50 P 4.77 4.77 4.64 4.62 +0.50 65 30 1,222 +15
28AUG26 55.00 P 0.00 0.00 0.00 6.15 +0.62 65 0 1,364 0
28AUG26 57.50 P 0.00 0.00 0.00 8.05 +1.12 68 0 280 0
28AUG26 60.00 P 0.00 0.00 0.00 9.99 +0.96 70 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 12.06 +0.86 72 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 14.22 +0.89 73 0 214 0
28AUG26 67.50 P 0.00 0.00 0.00 16.45 +0.88 74 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 18.75 +1.12 75 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 21.07 +0.84 76 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 23.53 +1.17 80 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 25.94 +1.20 81 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 28.46 +1.20 87 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 30.94 +1.06 91 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 33.41 +1.08 94 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 35.91 +1.18 99 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 38.32 +0.99 98 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 40.93 +1.11 107 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 43.21 +0.87 98 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 +0.02 64 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 +0.01 63 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.18 +0.03 63 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 +0.03 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 +0.05 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.40 +0.05 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.52 +0.08 63 0 56 0
29SEP26 37.00 P 0.00 0.00 0.00 0.64 +0.07 64 0 288 0
29SEP26 38.00 P 0.00 0.00 0.00 0.80 +0.11 64 0 190 0
29SEP26 39.00 P 0.00 0.00 0.00 0.97 +0.11 64 0 9 0
29SEP26 40.00 P 1.25 1.25 1.25 1.17 +0.15 64 10 48 +10
29SEP26 41.00 P 0.00 0.00 0.00 1.39 +0.16 64 0 75 0
29SEP26 42.00 P 0.00 0.00 0.00 1.60 +0.15 63 0 443 0
29SEP26 43.00 P 0.00 0.00 0.00 1.86 +0.16 63 0 487 0
29SEP26 44.00 P 0.00 0.00 0.00 2.13 +0.20 62 0 433 0
29SEP26 45.00 P 0.00 0.00 0.00 2.46 +0.23 62 0 489 0
29SEP26 46.00 P 0.00 0.00 0.00 2.80 +0.24 62 0 479 0
29SEP26 47.00 P 0.00 0.00 0.00 3.18 +0.30 62 0 437 0
29SEP26 48.00 P 3.60 3.60 3.60 3.60 +0.33 62 48 568 -48
29SEP26 49.00 P 0.00 0.00 0.00 4.09 +0.38 63 0 749 0
29SEP26 50.00 P 4.84 4.84 4.65 4.58 +0.49 63 4,000 5,683 +2,132
29SEP26 52.50 P 6.07 6.07 5.96 5.95 +0.52 63 20 1,441 0
29SEP26 55.00 P 7.63 7.63 7.63 7.48 +0.56 64 15 1,615 +15
29SEP26 57.50 P 0.00 0.00 0.00 9.20 +0.67 64 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 11.18 +0.75 67 0 10,420 0
29SEP26 62.50 P 0.00 0.00 0.00 13.09 +0.77 67 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 15.14 +0.80 68 0 8,329 0
29SEP26 67.50 P 0.00 0.00 0.00 17.23 +0.78 68 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 19.50 +0.86 70 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 21.65 +0.77 69 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 23.99 +0.76 71 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 26.33 +0.86 72 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 28.68 +0.81 73 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 31.03 +0.80 72 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 33.44 +0.84 73 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 35.91 +1.01 76 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 38.32 +0.99 75 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 40.93 +1.11 83 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 43.29 +0.95 80 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 45.83 +1.14 84 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 48.14 +0.88 76 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 50.66 +1.10 80 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 53.15 +0.82 82 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 55.63 +0.81 82 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 58.39 +1.20 100 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 60.63 +1.06 87 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 63.15 +0.85 91 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 65.65 +0.82 93 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 68.16 +1.09 96 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 70.91 +1.23 112 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 73.14 +1.15 98 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 75.63 +1.11 99 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 78.13 +0.90 101 0 0 0
29OCT26 38.00 P 1.30 1.36 1.30 1.27 +0.11 62 13 116 +13
29OCT26 39.00 P 0.00 0.00 0.00 1.52 +0.14 63 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 1.75 +0.14 63 0 17 0
29OCT26 41.00 P 0.00 0.00 0.00 2.02 +0.17 62 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 2.29 +0.14 62 0 17 0
29OCT26 43.00 P 0.00 0.00 0.00 2.59 +0.21 62 0 2 0
29OCT26 44.00 P 0.00 0.00 0.00 2.92 +0.21 62 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 3.24 +0.23 61 0 56 0
29OCT26 46.00 P 0.00 0.00 0.00 3.66 +0.29 62 0 4 0
29OCT26 47.00 P 0.00 0.00 0.00 4.00 +0.24 61 0 5 0
29OCT26 48.00 P 0.00 0.00 0.00 4.43 +0.25 61 0 37 0
29OCT26 49.00 P 0.00 0.00 0.00 5.00 +0.38 62 0 136 0
29OCT26 50.00 P 0.00 0.00 0.00 5.50 +0.41 62 0 135 0
29OCT26 52.50 P 0.00 0.00 0.00 6.88 +0.49 62 0 198 0
29OCT26 55.00 P 0.00 0.00 0.00 8.42 +0.56 63 0 250 0
29OCT26 57.50 P 0.00 0.00 0.00 10.12 +0.62 63 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 12.05 +0.80 65 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 13.87 +0.61 65 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.96 +0.77 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.04 +0.79 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.16 +0.80 68 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 22.33 +0.99 68 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.55 +0.83 69 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 26.80 +0.79 69 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 29.08 +0.77 69 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.69 +0.04 63 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 0.83 +0.05 63 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 0.99 +0.07 63 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 1.17 +0.07 63 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.35 +0.07 63 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.58 +0.10 63 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 1.82 +0.10 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.06 +0.10 63 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 2.36 +0.15 63 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.66 +0.14 63 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 2.97 +0.15 63 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 3.30 +0.17 63 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 3.65 +0.25 63 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 3.98 +0.23 62 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 4.38 +0.26 62 0 127 0
30DEC26 45.00 P 0.00 0.00 0.00 4.80 +0.29 62 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 5.13 +0.21 61 0 621 0
30DEC26 47.00 P 0.00 0.00 0.00 5.68 +0.32 62 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 6.17 +0.36 62 0 252 0
30DEC26 49.00 P 6.83 6.83 6.83 6.67 +0.37 62 15 843 +15
30DEC26 50.00 P 7.36 7.36 7.36 7.20 +0.40 62 15 2,439 +15
30DEC26 52.50 P 8.75 8.75 8.70 8.60 +0.46 62 30 1,859 +30
30DEC26 55.00 P 10.13 10.13 10.13 10.09 +0.47 62 15 8,109 -15
30DEC26 57.50 P 0.00 0.00 0.00 11.80 +0.59 63 0 443 0
30DEC26 60.00 P 13.84 13.84 13.84 13.57 +0.60 63 15 875 0
30DEC26 62.50 P 0.00 0.00 0.00 15.42 +0.63 64 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 17.43 +0.50 65 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 19.42 +0.56 66 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 21.16 +0.28 63 0 2,429 0
30DEC26 72.50 P 0.00 0.00 0.00 23.56 +0.58 66 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 25.61 +0.51 66 0 583 0
30DEC26 77.50 P 0.00 0.00 0.00 27.86 +0.62 67 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 30.12 +0.87 68 0 185 0
30DEC26 82.50 P 0.00 0.00 0.00 32.32 +0.70 68 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 34.58 +0.71 68 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 36.87 +0.73 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.06 +0.63 67 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 41.50 +0.76 68 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.86 +0.87 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.22 +0.97 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.59 +0.98 68 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 50.99 +0.99 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.39 +1.00 68 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 55.83 +1.01 68 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.40 +0.06 62 0 68 0
30MAR27 31.00 P 0.00 0.00 0.00 1.59 +0.06 62 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.84 +0.09 62 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.09 +0.09 62 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.35 +0.10 62 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 2.64 +0.13 62 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.96 +0.13 62 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.28 +0.13 62 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.61 +0.14 62 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.00 +0.19 62 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.36 +0.17 62 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 4.73 +0.24 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.13 +0.27 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.51 +0.25 62 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.94 +0.27 62 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.39 +0.29 61 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 6.74 +0.19 61 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 7.35 +0.33 62 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 7.87 +0.36 61 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 8.40 +0.38 61 0 204 0
30MAR27 50.00 P 0.00 0.00 0.00 8.90 +0.35 61 0 296 0
30MAR27 52.50 P 0.00 0.00 0.00 10.25 +0.31 61 0 470 0
30MAR27 55.00 P 0.00 0.00 0.00 11.91 +0.48 61 0 715 0
30MAR27 57.50 P 0.00 0.00 0.00 13.57 +0.55 62 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 15.31 +0.56 62 0 175 0
30MAR27 62.50 P 0.00 0.00 0.00 17.12 +0.58 62 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 19.07 +0.57 63 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 21.02 +0.49 64 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 23.00 +0.52 64 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 25.02 +0.51 64 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 27.09 +0.56 64 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 29.19 +0.58 65 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 31.32 +0.52 65 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 33.48 +0.61 65 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 35.67 +0.64 65 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 37.88 +0.81 65 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 40.12 +0.68 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 42.35 +0.67 65 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.65 +0.79 65 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 46.95 +0.79 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.25 -0.08 66 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 51.58 +0.82 65 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.41 +0.17 63 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.77 +0.17 62 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.15 +0.16 62 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.54 +0.19 62 0 130 0
29JUN27 41.00 P 0.00 0.00 0.00 5.89 +0.12 62 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.44 +0.25 62 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 6.82 +0.20 62 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.30 +0.23 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.78 +0.30 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.28 +0.33 62 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 8.79 +0.34 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.32 +0.36 61 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 9.86 +0.37 61 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 10.42 +0.38 61 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 11.88 +0.42 61 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 13.43 +0.46 61 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 15.03 +0.47 61 0 16 0
29JUN27 60.00 P 0.00 0.00 0.00 16.83 +0.59 62 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 18.55 +0.55 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.48 +0.54 63 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 22.38 +0.63 63 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 24.32 +0.59 63 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 26.31 +0.65 63 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 28.33 +0.64 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 30.38 +0.66 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.47 +0.68 64 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 34.61 +0.81 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.71 +0.75 64 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 38.89 +0.75 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 41.96 +0.87 69 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 43.27 +0.78 64 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 45.50 +0.79 64 0 0 0
TOTAL PUT 5,347 124,957 +2,254
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$ 7.670
30JUL26 4.70 C 0.00 0.00 0.00 2.97 +0.01 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.68 +0.01 75 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.43 +0.01 64 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.18 0.00 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.95 0.00 58 0 100 0
30JUL26 7.00 C 0.00 0.00 0.00 0.71 -0.03 50 0 254 0
30JUL26 7.25 C 0.00 0.00 0.00 0.52 -0.03 54 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.36 -0.02 55 0 402 0
30JUL26 7.75 C 0.00 0.00 0.00 0.24 -0.02 57 0 109 0
30JUL26 8.00 C 0.00 0.00 0.00 0.15 -0.02 57 0 189 0
30JUL26 8.25 C 0.00 0.00 0.00 0.09 -0.01 58 0 277 0
30JUL26 8.50 C 0.00 0.00 0.00 0.06 -0.01 62 0 93 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 -0.01 60 0 140 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 0.00 63 0 398 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 170 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 168 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 112 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 97 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 152 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 119 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 126 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 140 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 149 0 139 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 158 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 166 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 174 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.99 +0.01 67 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.78 0.00 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.69 +0.01 58 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.44 0.00 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.20 +0.01 55 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.95 -0.01 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.68 0.00 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.47 0.00 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.27 0.00 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.09 -0.03 51 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.92 -0.03 53 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.77 -0.02 54 0 144 0
28AUG26 7.50 C 0.00 0.00 0.00 0.64 0.00 55 0 560 0
28AUG26 7.75 C 0.00 0.00 0.00 0.53 +0.01 56 0 299 0
28AUG26 8.00 C 0.40 0.40 0.40 0.42 0.00 55 19 215 0
28AUG26 8.25 C 0.00 0.00 0.00 0.34 0.00 56 0 107 0
28AUG26 8.50 C 0.00 0.00 0.00 0.28 +0.01 57 0 67 0
28AUG26 8.75 C 0.00 0.00 0.00 0.22 0.00 57 0 194 0
28AUG26 9.00 C 0.15 0.15 0.15 0.17 0.00 57 5 349 0
28AUG26 9.25 C 0.00 0.00 0.00 0.13 0.00 57 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.10 0.00 57 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.08 0.00 58 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.06 0.00 58 0 40 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 58 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 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 72 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.00 +0.02 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.78 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.71 +0.03 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.48 +0.04 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.24 +0.03 50 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 1.97 -0.02 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.78 0.00 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.58 0.00 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.40 +0.01 50 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.21 -0.01 49 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 1.06 -0.04 50 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.93 +0.01 52 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.80 0.00 52 0 95 0
29SEP26 7.75 C 0.00 0.00 0.00 0.69 +0.01 52 0 179 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 +0.01 53 0 460 0
29SEP26 8.25 C 0.00 0.00 0.00 0.51 +0.02 53 0 337 0
29SEP26 8.50 C 0.00 0.00 0.00 0.43 0.00 53 0 645 0
29SEP26 8.75 C 0.00 0.00 0.00 0.36 -0.01 53 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.30 -0.01 53 0 129 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 -0.01 53 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 0.00 54 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.17 -0.01 53 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.01 53 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.01 53 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 55 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 55 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 110 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 0.00 115 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 0.00 120 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 122 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.80 0.00 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.74 +0.03 49 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.52 +0.03 51 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.30 +0.03 51 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.07 +0.01 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.89 +0.03 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.67 0.00 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.50 0.00 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.34 +0.01 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.20 +0.01 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.06 +0.01 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.94 +0.01 52 0 15 0
29OCT26 7.75 C 0.00 0.00 0.00 0.83 +0.01 52 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.73 +0.01 52 0 20 0
29OCT26 8.25 C 0.00 0.00 0.00 0.64 +0.01 52 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.57 +0.02 53 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.51 +0.02 54 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.44 +0.01 54 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.39 +0.01 54 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.33 0.00 54 0 12 0
29OCT26 9.75 C 0.00 0.00 0.00 0.29 +0.01 54 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.25 +0.01 54 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.09 +0.02 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.00 +0.02 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.91 +0.02 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.83 +0.03 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.61 +0.02 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.41 +0.02 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.23 +0.03 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.04 +0.02 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.82 -0.02 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.66 -0.02 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.50 -0.02 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.36 -0.02 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.23 -0.02 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.11 -0.02 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.03 +0.01 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.91 -0.05 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.86 +0.03 51 0 0 0
30DEC26 8.50 C 0.77 0.77 0.77 0.77 +0.02 51 6 6 +6
30DEC26 8.75 C 0.00 0.00 0.00 0.69 +0.01 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.62 +0.01 51 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.55 0.00 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.49 -0.01 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 -0.02 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.39 -0.02 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 -0.02 51 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.01 51 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 -0.02 50 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.02 50 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 -0.01 50 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 0.00 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 51 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.21 +0.01 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.12 +0.02 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.03 +0.01 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.94 0.00 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.76 +0.02 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.59 +0.03 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.41 +0.03 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.21 0.00 49 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 2.06 +0.01 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.88 -0.02 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.76 0.00 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.63 +0.01 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.52 +0.02 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.40 +0.01 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.30 +0.02 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.20 +0.02 50 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.11 +0.02 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.03 +0.02 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.94 0.00 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.85 -0.02 49 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.79 -0.01 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.73 -0.02 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.68 -0.01 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.62 -0.02 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.52 -0.02 50 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 -0.02 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.37 -0.01 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.31 -0.01 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 0.00 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 0.00 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 0.00 50 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.30 0.00 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.23 +0.01 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.15 +0.01 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.07 0.00 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.90 +0.01 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.73 +0.02 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.56 +0.01 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.40 +0.01 49 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.25 +0.01 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.11 +0.02 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.98 +0.02 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.85 +0.02 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.73 +0.01 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.62 +0.01 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.53 +0.04 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.42 +0.02 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.33 +0.02 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.25 +0.02 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.17 +0.02 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.10 +0.01 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.02 +0.01 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.96 +0.01 50 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.90 +0.01 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.87 0.00 51 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.76 0.00 51 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.67 0.00 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.58 0.00 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.51 0.00 51 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.45 0.00 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.39 0.00 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.34 0.00 50 0 10 0
TOTAL CALL 30 13,444 +6
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 200 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 247 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 -0.01 61 0 43 0
30JUL26 7.00 P 0.00 0.00 0.00 0.06 -0.02 60 0 616 0
30JUL26 7.25 P 0.00 0.00 0.00 0.11 -0.03 58 0 284 0
30JUL26 7.50 P 0.00 0.00 0.00 0.19 -0.04 56 0 240 0
30JUL26 7.75 P 0.00 0.00 0.00 0.33 -0.03 60 0 55 0
30JUL26 8.00 P 0.00 0.00 0.00 0.49 -0.03 61 0 180 0
30JUL26 8.25 P 0.00 0.00 0.00 0.68 -0.01 62 0 61 0
30JUL26 8.50 P 0.00 0.00 0.00 0.90 0.00 67 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 1.13 +0.01 71 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.38 -0.01 81 0 54 0
30JUL26 9.25 P 0.00 0.00 0.00 1.60 -0.04 75 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.89 -0.01 105 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.08 -0.05 0 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.40 -0.01 127 0 104 0
30JUL26 10.50 P 0.00 0.00 0.00 2.84 -0.05 102 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.38 0.00 147 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 3.84 -0.03 126 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.37 -0.02 167 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.84 -0.04 147 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.34 -0.05 157 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 5.84 -0.04 167 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.34 -0.04 176 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.84 -0.04 185 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.40 +0.02 251 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.84 -0.04 201 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.34 -0.04 208 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.84 -0.04 216 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.34 -0.04 222 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 -0.01 57 0 10 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 60 0
28AUG26 6.25 P 0.00 0.00 0.00 0.08 -0.01 56 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.13 -0.01 57 0 180 0
28AUG26 6.75 P 0.00 0.00 0.00 0.18 -0.02 56 0 586 0
28AUG26 7.00 P 0.00 0.00 0.00 0.25 -0.03 55 0 598 0
28AUG26 7.25 P 0.00 0.00 0.00 0.34 -0.03 55 0 130 0
28AUG26 7.50 P 0.00 0.00 0.00 0.45 -0.04 55 0 142 0
28AUG26 7.75 P 0.00 0.00 0.00 0.59 -0.03 56 0 133 0
28AUG26 8.00 P 0.00 0.00 0.00 0.74 -0.03 56 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 0.92 -0.02 58 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.11 +0.02 60 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.31 -0.01 61 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.52 -0.01 63 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.73 -0.02 63 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.96 -0.02 65 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.20 -0.01 69 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.44 -0.01 72 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.93 -0.01 79 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.42 +0.01 84 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.85 -0.04 72 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.37 -0.04 86 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.84 -0.06 78 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.38 -0.01 101 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.84 -0.04 89 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.38 0.00 111 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.88 0.00 116 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.40 +0.02 128 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.88 0.00 126 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 0.00 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 54 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.01 54 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.01 54 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 -0.02 53 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 -0.02 53 0 209 0
29SEP26 7.25 P 0.53 0.53 0.53 0.49 -0.03 53 58 237 +58
29SEP26 7.50 P 0.00 0.00 0.00 0.61 -0.03 53 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 -0.04 53 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 -0.02 54 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 -0.02 55 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 -0.02 55 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 -0.02 56 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.63 -0.02 57 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 -0.02 57 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.05 -0.02 59 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.27 -0.02 60 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.50 -0.02 61 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.97 -0.02 65 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.44 -0.01 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.94 +0.01 73 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.41 0.00 74 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 4.91 +0.01 79 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.38 -0.01 77 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.84 -0.05 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.38 0.00 86 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.88 0.00 89 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.40 +0.02 97 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.88 0.00 96 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.34 -0.04 86 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.86 -0.02 98 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.36 -0.02 101 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.84 -0.04 95 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.34 -0.04 98 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.86 -0.02 109 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.36 -0.02 112 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.84 -0.04 106 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.36 -0.02 117 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.34 -0.04 113 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.34 -0.04 118 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.34 -0.04 122 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.34 -0.04 126 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.34 -0.04 130 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.34 -0.04 134 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.34 -0.04 137 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.34 -0.04 141 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.34 -0.04 144 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.34 -0.04 147 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.34 -0.04 150 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.34 -0.04 153 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.25 -0.01 53 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.32 -0.01 53 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.40 -0.02 52 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.50 -0.02 53 0 4 0
29OCT26 7.25 P 0.00 0.00 0.00 0.60 -0.03 52 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.73 -0.03 53 0 33 0
29OCT26 7.75 P 0.00 0.00 0.00 0.91 +0.01 56 0 0 0
29OCT26 8.00 P 1.08 1.08 1.08 1.02 -0.03 53 15 15 +13
29OCT26 8.25 P 0.00 0.00 0.00 1.19 -0.02 54 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.39 +0.01 56 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.57 0.00 57 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.76 +0.01 57 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.95 0.00 57 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.16 0.00 58 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.36 -0.01 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.59 0.00 60 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.01 50 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.01 51 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.02 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 -0.02 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 -0.02 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 -0.02 51 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 -0.03 51 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 -0.03 51 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 -0.04 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 -0.03 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 -0.04 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 -0.04 51 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 -0.03 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.53 -0.02 52 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 -0.03 52 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 -0.03 53 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 -0.03 53 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 -0.03 54 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 -0.03 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.69 -0.02 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.12 -0.02 55 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.53 -0.05 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.98 -0.05 55 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.44 -0.05 55 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.93 -0.02 57 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.42 -0.01 60 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 5.88 -0.03 58 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.38 -0.01 61 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 6.88 -0.01 64 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.40 +0.02 69 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 7.88 0.00 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.35 -0.03 66 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.86 -0.02 70 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.36 -0.02 73 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.85 -0.03 72 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.35 -0.03 75 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.86 -0.02 79 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.36 -0.02 81 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.85 -0.03 80 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.36 -0.02 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.35 -0.03 86 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.35 -0.03 89 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.35 -0.03 92 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.35 -0.03 95 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.35 -0.03 98 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.35 -0.03 101 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 -0.01 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 -0.01 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 -0.01 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.54 -0.01 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.63 -0.02 50 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.73 -0.03 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.84 -0.03 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.97 -0.03 50 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.10 -0.03 50 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.23 -0.04 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.40 -0.01 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.57 -0.01 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.71 -0.04 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.89 -0.03 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.07 -0.03 51 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.25 -0.03 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.44 -0.03 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 -0.04 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.83 -0.04 52 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.24 -0.04 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.67 -0.03 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.10 -0.03 53 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.54 -0.04 53 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.00 -0.03 53 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.47 -0.02 54 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.93 -0.03 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.41 -0.02 55 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.89 -0.03 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.49 +0.10 66 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 7.88 -0.01 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.35 -0.03 57 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.86 -0.02 60 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.36 -0.02 62 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.85 -0.03 62 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.22 0.00 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.24 -0.01 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 0.00 51 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 -0.01 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 0.00 51 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 0.00 51 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.52 0.00 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.59 0.00 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.70 +0.01 51 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.78 -0.01 49 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.90 0.00 50 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.00 -0.02 49 0 0 0
29JUN27 7.25 P 1.19 1.19 1.19 1.13 -0.02 49 8 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.26 -0.03 49 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.43 0.00 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.60 -0.02 51 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.75 +0.01 51 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.94 +0.03 52 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.05 -0.03 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.23 -0.02 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.41 -0.03 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.59 -0.03 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.80 -0.02 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.98 -0.03 51 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.38 -0.03 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.79 -0.03 51 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.21 -0.03 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.64 -0.04 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.09 -0.03 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.54 -0.03 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.99 -0.04 52 0 0 0
TOTAL PUT 81 8,698 +71
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$ 14.730
30JUL26 9.75 C 0.00 0.00 0.00 4.99 +0.12 101 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.77 +0.15 134 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.24 +0.12 82 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.74 +0.12 71 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.26 +0.14 85 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.73 +0.11 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.28 +0.16 68 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.73 +0.10 0 0 0 0
30JUL26 13.50 C 1.50 1.50 1.50 1.26 +0.11 35 1 1 -1
30JUL26 14.00 C 0.00 0.00 0.00 0.81 +0.09 34 0 205 0
30JUL26 14.50 C 0.64 0.64 0.64 0.47 +0.09 36 15 284 -15
30JUL26 15.00 C 0.34 0.35 0.34 0.22 +0.05 35 36 377 -22
30JUL26 15.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 585 0
30JUL26 16.00 C 0.04 0.04 0.04 0.03 +0.01 36 29 226 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 53 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.05 +0.16 71 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.79 +0.15 64 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.36 +0.22 73 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.86 +0.24 65 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.36 +0.24 56 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.82 +0.16 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.31 +0.12 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.84 +0.10 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.42 +0.09 31 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 1.05 +0.10 31 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 0.76 +0.10 32 0 118 0
28AUG26 15.00 C 0.69 0.69 0.54 0.52 +0.07 32 417 179 -127
28AUG26 15.50 C 0.35 0.48 0.33 0.33 +0.04 32 139 201 +73
28AUG26 16.00 C 0.31 0.32 0.26 0.20 +0.02 32 116 137 -43
28AUG26 16.50 C 0.21 0.21 0.15 0.12 +0.02 32 116 231 -15
28AUG26 17.00 C 0.11 0.13 0.11 0.07 +0.01 32 40 138 +23
28AUG26 17.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.07 +0.18 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.81 +0.17 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.36 +0.22 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.86 +0.21 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.40 +0.24 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.91 +0.18 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.39 +0.10 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.97 +0.09 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.61 +0.11 32 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.27 +0.12 32 0 130 0
29SEP26 14.50 C 1.11 1.11 0.97 0.98 +0.11 32 28 120 +21
29SEP26 15.00 C 0.00 0.00 0.00 0.74 +0.09 32 0 401 0
29SEP26 15.50 C 0.00 0.00 0.00 0.54 +0.07 31 0 456 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 +0.06 32 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.28 +0.04 32 0 143 0
29SEP26 17.00 C 0.27 0.27 0.27 0.20 +0.04 32 5 110 +5
29SEP26 17.50 C 0.00 0.00 0.00 0.13 +0.02 32 0 46 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 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 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.10 +0.20 44 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.86 +0.20 44 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 4.36 +0.19 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.86 +0.17 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.42 +0.20 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.95 +0.19 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.50 +0.11 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.10 +0.11 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.74 +0.10 31 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.39 +0.11 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.11 +0.09 30 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 0.87 +0.07 30 0 95 0
29OCT26 15.50 C 0.00 0.00 0.00 0.69 +0.08 31 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.54 +0.08 31 0 5 0
29OCT26 16.50 C 0.00 0.00 0.00 0.41 +0.06 31 0 11 0
29OCT26 17.00 C 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.23 +0.04 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 3 0
29OCT26 18.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.11 +0.18 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.87 +0.18 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.39 +0.18 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.94 +0.20 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.49 +0.20 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.04 +0.18 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.63 +0.16 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.17 +0.06 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.83 +0.06 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.52 +0.04 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.29 +0.07 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.02 +0.01 29 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.85 +0.03 30 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 +0.02 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 0.00 30 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.43 +0.01 30 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 0.00 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 0.00 30 0 0 0
30DEC26 18.50 C 0.26 0.26 0.26 0.20 0.00 30 10 10 +10
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 0.00 30 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 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 5.15 +0.20 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.94 +0.22 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.48 +0.22 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.01 +0.19 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.58 +0.18 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.19 +0.18 33 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.82 +0.16 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.42 +0.09 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.12 +0.09 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.84 +0.08 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.62 +0.10 31 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.39 +0.09 31 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.21 +0.06 31 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.02 +0.08 31 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.88 +0.08 31 0 131 0
30MAR27 17.00 C 0.00 0.00 0.00 0.74 +0.06 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 +0.04 31 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 +0.03 31 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.44 +0.04 31 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 +0.03 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 +0.02 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.26 +0.22 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.04 +0.22 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.60 +0.21 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.15 +0.18 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.77 +0.18 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.40 +0.18 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.05 +0.17 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.73 +0.16 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.40 +0.12 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.14 +0.12 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.90 +0.12 31 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.67 +0.10 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.47 +0.09 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.31 +0.07 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.14 +0.08 31 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.00 +0.07 31 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.87 +0.05 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.76 +0.05 31 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.65 +0.03 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.57 +0.04 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.49 +0.03 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.42 +0.02 30 0 2 0
TOTAL CALL 952 7,809 -91
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 41 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 183 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 260 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 326 0
30JUL26 14.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 225 0
30JUL26 14.50 P 0.00 0.00 0.00 0.21 -0.07 34 0 405 0
30JUL26 15.00 P 0.00 0.00 0.00 0.48 -0.08 35 0 526 0
30JUL26 15.50 P 0.00 0.00 0.00 0.84 -0.11 34 0 173 0
30JUL26 16.00 P 0.00 0.00 0.00 1.29 -0.11 35 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 1.77 -0.12 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.27 -0.12 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.78 -0.17 57 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.28 -0.16 65 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.77 -0.18 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.27 -0.18 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.77 -0.17 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.30 -0.15 106 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 0.00 35 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 212 0
28AUG26 13.50 P 0.16 0.16 0.16 0.16 -0.02 32 5 48 -3
28AUG26 14.00 P 0.23 0.30 0.23 0.29 -0.03 32 20 282 +20
28AUG26 14.50 P 0.40 0.48 0.40 0.49 -0.05 32 83 218 +83
28AUG26 15.00 P 0.00 0.00 0.00 0.75 -0.07 32 4 297 0
28AUG26 15.50 P 0.00 0.00 0.00 1.02 -0.11 29 0 141 0
28AUG26 16.00 P 0.00 0.00 0.00 1.43 -0.09 32 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 1.85 -0.10 31 0 300 0
28AUG26 17.00 P 0.00 0.00 0.00 2.30 -0.11 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.79 -0.17 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.28 -0.17 36 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.78 -0.17 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.27 -0.18 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.77 -0.18 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.30 -0.15 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 32 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 0.00 32 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 0.00 32 0 103 0
29SEP26 13.00 P 0.20 0.20 0.18 0.19 -0.01 32 26 143 -1
29SEP26 13.50 P 0.00 0.00 0.00 0.30 -0.02 31 0 183 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 -0.04 31 0 146 0
29SEP26 14.50 P 0.53 0.53 0.53 0.66 -0.06 31 8 295 -8
29SEP26 15.00 P 0.00 0.00 0.00 0.93 -0.07 31 0 422 0
29SEP26 15.50 P 0.00 0.00 0.00 1.24 -0.09 32 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 1.63 -0.03 33 0 834 0
29SEP26 16.50 P 0.00 0.00 0.00 2.02 -0.03 34 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 2.44 -0.04 34 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.88 -0.13 35 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.28 -0.19 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.78 -0.17 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.27 -0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.80 -0.15 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.30 -0.15 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.27 -0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.30 -0.15 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.27 -0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.27 -0.18 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.27 -0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.27 -0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.27 -0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.27 -0.18 0 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 0.01 -0.01 30 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 0.00 31 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.11 0.00 32 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.28 -0.01 31 0 135 0
29OCT26 13.50 P 0.00 0.00 0.00 0.41 -0.03 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.59 -0.03 31 0 345 0
29OCT26 14.50 P 0.00 0.00 0.00 0.82 -0.04 32 0 119 0
29OCT26 15.00 P 0.00 0.00 0.00 1.09 -0.04 32 0 134 0
29OCT26 15.50 P 0.00 0.00 0.00 1.40 -0.05 32 0 35 0
29OCT26 16.00 P 0.00 0.00 0.00 1.70 -0.06 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.07 -0.07 31 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.51 -0.04 33 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.94 -0.14 33 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.37 -0.16 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.83 -0.16 33 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.31 -0.15 34 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.80 -0.15 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.04 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 -0.04 30 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 -0.04 30 0 42 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 -0.06 29 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.83 -0.07 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.07 -0.10 29 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.37 -0.08 30 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 1.67 -0.10 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.02 -0.10 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.39 -0.11 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.78 -0.13 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.19 -0.14 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.62 -0.14 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.05 -0.15 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.50 -0.16 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.96 -0.17 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.42 -0.18 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.37 -0.18 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.34 -0.18 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.34 -0.16 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.30 -0.18 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.28 -0.19 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 0.00 31 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 -0.02 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 -0.02 30 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.52 -0.03 30 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.68 -0.03 30 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.87 -0.03 30 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.08 -0.05 29 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.32 -0.05 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.62 -0.10 30 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 1.89 -0.12 29 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.20 -0.11 29 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 2.56 -0.12 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.94 -0.12 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.33 -0.13 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.74 -0.14 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.16 -0.15 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.60 -0.15 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.04 -0.16 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.50 -0.16 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.39 -0.20 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.22 -0.01 30 0 150 0
29JUN27 11.00 P 0.00 0.00 0.00 0.30 -0.02 30 0 150 0
29JUN27 11.50 P 0.00 0.00 0.00 0.41 -0.03 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.54 -0.03 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.68 -0.04 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.86 -0.04 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.06 -0.05 30 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.29 -0.05 30 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.54 -0.06 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.81 -0.07 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.11 -0.08 30 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.44 -0.08 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.78 -0.10 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.14 -0.12 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.52 -0.12 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.90 -0.14 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.32 -0.13 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.73 -0.14 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.16 -0.15 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.60 -0.15 29 0 0 0
TOTAL PUT 146 10,313 +91
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$ 5.260
30JUL26 3.80 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.67 +0.05 49 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.57 +0.05 43 0 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.46 +0.02 0 0 15 0
30JUL26 4.90 C 0.45 0.45 0.45 0.37 +0.02 29 2 88 0
30JUL26 5.00 C 0.00 0.00 0.00 0.29 +0.01 34 0 1,221 0
30JUL26 5.25 C 0.16 0.16 0.12 0.14 0.00 40 31 266 +31
30JUL26 5.50 C 0.00 0.00 0.00 0.06 0.00 44 0 103 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 45 0 140 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 12 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 0.00 113 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.08 +0.04 38 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.88 +0.01 30 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.78 +0.02 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.70 +0.01 33 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.61 0.00 32 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.54 +0.01 35 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.46 +0.01 34 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.40 +0.01 36 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.26 +0.01 36 0 120 0
28AUG26 5.50 C 0.00 0.00 0.00 0.17 +0.01 38 0 76 0
28AUG26 5.75 C 0.00 0.00 0.00 0.10 +0.01 38 0 56 0
28AUG26 6.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 0.00 39 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 0.00 41 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 50 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 1.48 +0.03 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.09 +0.02 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.00 +0.02 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.91 +0.02 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.83 +0.02 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.75 +0.02 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.67 +0.01 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.60 +0.02 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.54 +0.01 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.48 +0.01 35 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 +0.01 36 0 734 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 +0.01 36 0 563 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 0.00 36 0 231 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 +0.01 38 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 37 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 37 0 78 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 38 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.42 +0.03 39 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.32 +0.03 36 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.21 +0.01 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.12 +0.01 31 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.04 +0.01 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.95 0.00 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.87 +0.01 32 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.72 +0.01 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.65 +0.01 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.59 +0.01 33 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.53 0.00 33 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.40 0.00 34 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.31 +0.01 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.52 +0.02 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.42 +0.01 34 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.34 +0.02 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.25 +0.01 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.17 +0.02 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.09 +0.02 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.01 +0.02 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.93 +0.01 35 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.86 +0.02 35 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 +0.02 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.73 +0.02 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.67 +0.02 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 +0.02 35 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 0.00 35 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.39 +0.01 35 0 45 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 +0.01 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 0.00 35 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.56 +0.02 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.48 +0.03 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.39 +0.02 35 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.31 +0.02 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.24 +0.02 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.16 +0.01 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.09 +0.02 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.02 +0.02 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.96 +0.03 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.90 +0.03 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.84 +0.03 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.78 +0.03 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.73 +0.02 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.61 +0.02 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.51 +0.02 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 +0.02 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.35 +0.02 35 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.28 +0.01 34 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.23 +0.02 35 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 +0.01 34 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 0.00 34 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 34 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 34 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.63 +0.03 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.55 +0.03 37 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.46 +0.01 35 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.39 +0.02 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.32 +0.02 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.25 +0.02 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.18 +0.01 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.12 +0.02 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.05 +0.02 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.00 +0.02 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.94 +0.02 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.89 +0.02 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.85 +0.04 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.73 +0.03 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.61 +0.01 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.54 +0.03 35 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.46 +0.03 35 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.39 +0.03 35 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.33 +0.02 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.28 +0.02 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.20 +0.02 35 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 +0.02 35 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
TOTAL CALL 33 6,266 +31
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 36 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 46 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 -0.01 40 0 238 0
30JUL26 4.90 P 0.03 0.03 0.03 0.02 -0.02 39 3 297 0
30JUL26 5.00 P 0.03 0.04 0.03 0.04 -0.02 41 7 191 -3
30JUL26 5.25 P 0.09 0.09 0.09 0.13 -0.03 41 16 190 -4
30JUL26 5.50 P 0.00 0.00 0.00 0.30 -0.03 45 10 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.52 -0.04 52 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.76 -0.03 62 0 135 0
30JUL26 6.25 P 0.00 0.00 0.00 1.01 -0.04 76 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.27 -0.03 97 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.53 -0.02 116 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.76 -0.04 112 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.01 -0.04 122 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.26 -0.03 132 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.52 -0.03 152 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.78 -0.02 170 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 4.50 P 0.03 0.03 0.03 0.03 -0.01 39 3 34 -3
28AUG26 4.60 P 0.00 0.00 0.00 0.04 -0.01 37 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.06 -0.01 38 0 51 0
28AUG26 4.80 P 0.06 0.06 0.06 0.08 -0.01 38 3 28 0
28AUG26 4.90 P 0.11 0.11 0.11 0.10 -0.01 37 1 42 0
28AUG26 5.00 P 0.12 0.14 0.12 0.13 -0.02 36 11 128 +2
28AUG26 5.25 P 0.00 0.00 0.00 0.25 -0.02 38 0 112 0
28AUG26 5.50 P 0.00 0.00 0.00 0.40 -0.03 39 0 183 0
28AUG26 5.75 P 0.00 0.00 0.00 0.59 -0.03 41 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.80 -0.03 42 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.03 -0.04 46 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.27 -0.04 49 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.53 -0.02 59 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.76 -0.04 58 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.01 -0.04 63 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.26 -0.03 68 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.53 -0.02 82 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.78 -0.02 87 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 35 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 37 0 24 0
29SEP26 4.60 P 0.07 0.07 0.07 0.08 -0.01 36 5 3 -5
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.02 35 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.02 36 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.01 36 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 430 0
29SEP26 5.25 P 0.30 0.30 0.30 0.32 -0.02 36 20 517 +20
29SEP26 5.50 P 0.45 0.45 0.45 0.47 -0.03 37 1 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 -0.03 38 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.85 -0.03 40 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.07 -0.02 42 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.30 -0.02 44 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 -0.03 45 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 -0.03 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.02 -0.03 52 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.26 -0.03 53 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.53 -0.02 63 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.78 -0.02 66 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.01 -0.03 64 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.27 -0.02 70 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.51 -0.03 70 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.76 -0.03 73 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.01 -0.03 76 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.26 -0.03 79 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.51 -0.03 82 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.12 -0.02 35 0 4 0
29OCT26 4.70 P 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.21 -0.03 35 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.25 -0.03 35 0 70 0
29OCT26 5.25 P 0.00 0.00 0.00 0.37 -0.05 36 0 8 0
29OCT26 5.50 P 0.00 0.00 0.00 0.52 -0.05 36 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.69 -0.04 37 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.88 -0.04 37 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.09 -0.04 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.32 -0.02 41 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.55 -0.02 42 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.78 -0.02 43 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.02 -0.03 45 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.26 -0.03 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.01 35 0 41 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.01 35 0 24 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 -0.01 35 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 -0.02 34 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 -0.01 34 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 0.64 -0.01 35 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.81 -0.02 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.00 -0.02 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.20 -0.01 36 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.41 +0.01 37 0 4 0
30DEC26 6.75 P 0.00 0.00 0.00 1.63 -0.01 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.85 -0.02 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.08 -0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.31 -0.03 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.56 -0.02 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.79 -0.03 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.04 -0.01 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.28 -0.02 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.52 -0.02 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.76 -0.03 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.01 -0.03 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.26 -0.03 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.51 -0.03 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 0.00 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 -0.01 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 -0.02 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 -0.02 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.01 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 0.00 34 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 -0.01 33 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 -0.01 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 -0.03 33 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 -0.01 33 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 -0.02 33 0 59 0
30MAR27 5.50 P 0.70 0.70 0.70 0.72 -0.03 33 6 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.89 -0.01 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.07 -0.01 34 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.26 -0.02 34 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.46 -0.03 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.68 -0.02 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.89 -0.02 35 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.12 -0.01 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.35 -0.01 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.58 -0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.81 -0.02 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.04 -0.02 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.28 -0.02 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.52 -0.03 35 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.13 0.00 35 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.19 -0.01 34 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 0.00 34 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 0.00 34 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 0.00 34 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 0.00 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 0.00 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 0.00 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 0.00 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.52 -0.02 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 0.00 34 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.81 0.00 34 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.94 -0.03 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.13 -0.02 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.31 -0.03 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.52 -0.02 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.72 -0.02 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.93 -0.02 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.15 -0.02 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.38 -0.01 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.61 -0.01 36 0 0 0
TOTAL PUT 86 6,766 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 163.200
24JUL26 127.50 C 0.00 0.00 0.00 35.73 -1.17 0 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 33.23 -1.17 0 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 30.73 -0.81 0 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 28.23 -1.17 0 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 25.73 -0.81 0 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 23.23 -0.82 0 0 1 0
24JUL26 142.50 C 0.00 0.00 0.00 20.74 -0.81 53 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 18.24 -0.82 46 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 15.75 -1.33 45 0 147 0
24JUL26 150.00 C 0.00 0.00 0.00 13.29 -0.85 46 0 94 0
24JUL26 152.50 C 0.00 0.00 0.00 10.89 -0.87 46 0 169 0
24JUL26 155.00 C 0.00 0.00 0.00 8.60 -0.89 46 0 508 0
24JUL26 157.50 C 4.49 4.49 4.44 6.50 -0.90 46 16 470 -1
24JUL26 160.00 C 4.60 4.60 2.36 4.52 -0.85 44 142 685 +61
24JUL26 162.50 C 2.79 2.79 1.70 3.05 -0.79 45 70 895 +46
24JUL26 165.00 C 3.20 3.20 0.89 1.93 -0.69 45 94 1,385 0
24JUL26 167.50 C 1.20 1.35 0.56 1.14 -0.60 46 253 331 +10
24JUL26 170.00 C 0.80 0.80 0.50 0.62 -0.48 46 169 1,298 +2
24JUL26 172.50 C 0.42 0.49 0.22 0.34 -0.29 47 43 1,645 +7
24JUL26 175.00 C 0.35 0.35 0.16 0.16 -0.19 47 16 760 +12
24JUL26 177.50 C 0.23 0.23 0.21 0.07 -0.11 47 120 576 +15
24JUL26 180.00 C 0.00 0.00 0.00 0.03 -0.06 47 0 895 0
24JUL26 182.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 30 0
24JUL26 185.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 15 0
24JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
24JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30JUL26 120.00 C 0.00 0.00 0.00 43.29 -1.25 60 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 40.79 -1.11 49 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 38.29 -1.11 0 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 35.79 -1.11 0 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 33.30 -1.32 49 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 30.80 -0.81 43 0 0 0
30JUL26 135.00 C 27.93 28.20 27.67 28.30 -1.10 36 150 113 -150
30JUL26 137.50 C 0.00 0.00 0.00 25.81 -0.81 40 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 23.32 -0.82 38 0 147 0
30JUL26 142.50 C 0.00 0.00 0.00 20.85 -0.83 39 0 120 0
30JUL26 145.00 C 18.14 18.14 18.14 18.40 -0.85 39 25 1,273 -25
30JUL26 147.50 C 15.94 15.94 15.94 15.99 -1.09 38 25 1,210 -10
30JUL26 150.00 C 12.90 12.90 12.90 13.66 -0.90 38 50 4,177 0
30JUL26 152.50 C 0.00 0.00 0.00 11.44 -0.91 38 0 6,201 0
30JUL26 155.00 C 0.00 0.00 0.00 9.09 -1.20 34 0 8,574 0
30JUL26 157.50 C 4.94 4.94 4.94 7.26 -0.88 36 30 5,331 +15
30JUL26 160.00 C 4.20 5.48 3.79 5.64 -0.86 37 86 13,890 -3
30JUL26 162.50 C 4.09 4.34 2.69 4.26 -0.81 37 385 42,869 +28
30JUL26 165.00 C 3.85 3.85 1.95 3.11 -0.74 37 307 38,461 -12
30JUL26 167.50 C 2.23 2.43 1.75 2.21 -0.66 38 114 5,438 -92
30JUL26 170.00 C 2.60 2.60 0.98 1.51 -0.66 38 402 6,809 +44
30JUL26 172.50 C 1.33 1.33 0.79 1.07 -0.47 39 294 3,201 +22
30JUL26 175.00 C 1.22 1.22 0.60 0.68 -0.37 39 672 6,454 -274
30JUL26 177.50 C 0.80 0.80 0.61 0.42 -0.28 39 36 2,717 +15
30JUL26 180.00 C 0.49 0.66 0.36 0.25 -0.21 38 301 6,905 +160
30JUL26 182.50 C 0.50 0.50 0.50 0.15 -0.14 39 70 1,792 0
30JUL26 185.00 C 0.50 0.50 0.30 0.09 -0.09 39 35 1,907 0
30JUL26 187.50 C 0.00 0.00 0.00 0.05 -0.06 39 0 1,901 0
30JUL26 190.00 C 0.25 0.25 0.18 0.03 -0.04 40 3 1,650 -2
30JUL26 192.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 1,054 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,094 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 443 0
30JUL26 200.00 C 0.18 0.18 0.07 0.01 0.00 46 13 1,594 -10
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 617 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,184 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 60 0 650 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 65 0 496 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 73 0 270 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 77 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 81 0 744 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 85 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 89 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 93 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 97 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 100 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,349 0
31JUL26 140.00 C 0.00 0.00 0.00 23.35 -0.83 40 0 0 0
31JUL26 142.50 C 0.00 0.00 0.00 20.88 -0.85 39 0 0 0
31JUL26 145.00 C 0.00 0.00 0.00 18.46 -0.87 39 0 0 0
31JUL26 147.50 C 0.00 0.00 0.00 16.08 -1.00 39 0 0 0
31JUL26 150.00 C 0.00 0.00 0.00 13.79 -0.93 39 0 0 0
31JUL26 152.50 C 0.00 0.00 0.00 11.61 -0.95 39 0 0 0
31JUL26 155.00 C 6.90 6.90 6.90 9.58 -0.97 39 15 15 +15
31JUL26 157.50 C 5.89 6.82 5.89 7.50 -1.01 37 61 61 +61
31JUL26 160.00 C 4.35 5.10 3.66 5.92 -0.91 37 346 330 +285
31JUL26 162.50 C 4.50 4.50 2.87 4.55 -0.87 38 292 325 +100
31JUL26 165.00 C 2.97 3.62 2.42 3.41 -0.80 38 293 391 +231
31JUL26 167.50 C 2.67 2.67 1.67 2.48 -0.72 38 209 195 +105
31JUL26 170.00 C 1.50 1.84 1.32 1.76 -0.69 39 195 313 -45
31JUL26 172.50 C 1.21 1.39 1.03 1.29 -0.55 40 45 152 -15
31JUL26 175.00 C 0.84 0.98 0.84 0.86 -0.45 40 125 189 -15
31JUL26 177.50 C 0.83 0.98 0.83 0.56 -0.35 39 65 130 -50
31JUL26 180.00 C 0.78 0.78 0.41 0.35 -0.27 39 76 140 -17
31JUL26 182.50 C 0.48 0.49 0.34 0.22 -0.19 39 120 308 +120
31JUL26 185.00 C 0.57 0.57 0.32 0.13 -0.14 39 191 251 +149
31JUL26 187.50 C 0.00 0.00 0.00 0.08 - 40 0 0 -
28AUG26 127.50 C 0.00 0.00 0.00 36.59 -0.49 47 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 34.27 -0.92 47 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 31.35 -0.89 36 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 29.77 -0.25 47 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 27.61 -0.94 47 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 25.52 -0.95 47 0 15 0
28AUG26 142.50 C 20.00 20.00 20.00 22.79 -1.67 42 2 331 0
28AUG26 145.00 C 0.00 0.00 0.00 21.56 -0.97 47 0 164 0
28AUG26 147.50 C 0.00 0.00 0.00 19.91 -0.77 49 0 903 0
28AUG26 150.00 C 16.90 16.90 14.77 17.41 -0.94 44 105 2,439 -5
28AUG26 152.50 C 15.81 15.81 13.32 15.79 -0.94 45 115 4,909 -15
28AUG26 155.00 C 13.20 13.20 13.20 14.27 -0.93 45 45 3,781 0
28AUG26 157.50 C 0.00 0.00 0.00 12.85 -0.91 45 0 2,416 0
28AUG26 160.00 C 10.84 10.84 9.63 11.52 -0.90 46 311 2,830 +36
28AUG26 162.50 C 10.51 10.51 8.76 10.29 -0.88 46 240 2,680 +75
28AUG26 165.00 C 9.00 9.17 7.64 9.16 -0.85 46 468 1,577 -11
28AUG26 167.50 C 7.41 8.22 6.55 8.12 -0.82 46 81 1,293 -60
28AUG26 170.00 C 8.26 8.33 6.00 7.17 -0.79 46 624 9,117 +68
28AUG26 172.50 C 6.60 6.63 5.74 6.31 -0.75 46 73 1,037 +30
28AUG26 175.00 C 5.99 6.06 4.92 5.54 -0.77 46 135 837 -10
28AUG26 177.50 C 4.76 4.84 4.76 4.84 -0.83 47 29 1,153 +10
28AUG26 180.00 C 4.60 4.62 3.93 4.30 -0.79 47 36 1,500 -1
28AUG26 182.50 C 0.00 0.00 0.00 3.83 -0.67 48 0 699 0
28AUG26 185.00 C 4.02 4.02 3.10 3.35 -0.58 48 13 1,280 -1
28AUG26 187.50 C 3.24 3.24 3.24 2.89 -0.54 48 3 334 -3
28AUG26 190.00 C 2.81 2.81 2.40 2.48 -0.49 48 63 1,544 +17
28AUG26 192.50 C 0.00 0.00 0.00 2.12 -0.46 48 10 463 0
28AUG26 195.00 C 0.00 0.00 0.00 1.81 -0.41 48 0 353 0
28AUG26 197.50 C 0.00 0.00 0.00 1.54 -0.38 48 0 306 0
28AUG26 200.00 C 1.82 2.03 1.60 1.31 -0.29 48 37 1,839 +25
28AUG26 205.00 C 1.80 1.80 1.80 0.93 -0.27 48 4 264 0
28AUG26 210.00 C 0.00 0.00 0.00 0.66 -0.21 48 0 1,687 0
29SEP26 100.00 C 0.00 0.00 0.00 63.83 -0.79 46 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 61.37 -0.39 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.23 -1.75 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 56.49 -0.26 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.22 -1.04 0 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 51.67 -0.09 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 49.30 +0.04 46 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 46.95 +0.17 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 44.63 +0.09 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 42.35 +0.18 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 38.91 -1.03 15 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 36.78 -0.96 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 34.69 -0.90 36 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 32.67 -0.87 38 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 30.69 -0.89 40 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 28.78 -1.80 41 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 26.94 -1.74 41 0 72 0
29SEP26 142.50 C 0.00 0.00 0.00 25.93 -0.92 46 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 23.44 -1.64 42 0 160 0
29SEP26 147.50 C 0.00 0.00 0.00 21.81 -1.58 43 0 702 0
29SEP26 150.00 C 0.00 0.00 0.00 20.87 -0.90 46 0 1,328 0
29SEP26 152.50 C 18.06 18.06 18.06 18.75 -1.47 44 15 2,976 +15
29SEP26 155.00 C 15.96 15.96 15.60 17.33 -1.42 44 17 2,327 +2
29SEP26 157.50 C 16.08 16.08 16.08 15.99 -1.36 44 15 2,289 0
29SEP26 160.00 C 12.88 14.16 12.88 14.73 -0.82 44 62 3,187 +43
29SEP26 162.50 C 12.48 13.05 12.48 13.53 -0.81 44 34 1,063 +32
29SEP26 165.00 C 11.76 12.00 10.91 12.41 -0.79 44 127 638 +113
29SEP26 167.50 C 10.79 11.57 10.13 11.37 -0.76 45 28 643 +13
29SEP26 170.00 C 10.75 10.75 9.27 10.39 -0.74 45 35 2,860 +15
29SEP26 172.50 C 8.56 8.56 8.56 9.48 -0.71 45 15 692 +15
29SEP26 175.00 C 7.46 8.54 7.46 8.63 -0.69 45 33 4,995 +18
29SEP26 177.50 C 0.00 0.00 0.00 7.84 -0.67 45 0 1,395 0
29SEP26 180.00 C 7.50 7.50 6.57 7.12 -0.67 45 39 1,014 -34
29SEP26 182.50 C 0.00 0.00 0.00 6.45 -0.73 45 0 867 0
29SEP26 185.00 C 0.00 0.00 0.00 5.83 -0.79 45 0 978 0
29SEP26 187.50 C 0.00 0.00 0.00 5.30 -0.84 45 1 451 0
29SEP26 190.00 C 4.60 4.60 4.46 4.91 -0.69 46 11 1,355 0
29SEP26 192.50 C 0.00 0.00 0.00 4.49 -0.58 46 0 163 0
29SEP26 195.00 C 0.00 0.00 0.00 4.08 -0.50 46 0 597 0
29SEP26 197.50 C 0.00 0.00 0.00 3.67 -0.46 46 0 304 0
29SEP26 200.00 C 3.88 3.88 3.88 3.29 -0.43 46 3 1,525 0
29SEP26 205.00 C 0.00 0.00 0.00 2.63 -0.38 46 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 2.03 -0.40 46 1 735 0
29SEP26 215.00 C 0.00 0.00 0.00 1.61 -0.28 46 0 244 0
29SEP26 220.00 C 0.00 0.00 0.00 1.27 -0.24 46 0 520 0
29SEP26 225.00 C 0.00 0.00 0.00 1.00 -0.20 46 0 196 0
29SEP26 230.00 C 1.50 1.50 1.50 0.81 -0.17 46 45 1,182 +45
29SEP26 235.00 C 0.00 0.00 0.00 0.61 -0.14 46 0 130 0
29SEP26 240.00 C 0.00 0.00 0.00 0.47 -0.14 46 0 933 0
29SEP26 245.00 C 0.00 0.00 0.00 0.37 -0.11 46 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.28 -0.08 46 0 522 0
29SEP26 255.00 C 0.00 0.00 0.00 0.22 -0.06 46 0 440 0
29SEP26 260.00 C 0.66 0.66 0.66 0.17 -0.06 46 5 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.13 -0.05 46 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 1,098 0
29SEP26 275.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 576 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 48 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 52 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 53 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 55 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 57 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 59 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 60 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 62 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 63 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 65 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 66 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 68 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 69 0 413 0
29OCT26 127.50 C 0.00 0.00 0.00 38.21 -0.80 38 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 36.26 -0.79 40 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 34.36 -1.38 41 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 32.52 -0.87 41 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 30.73 -0.78 42 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 29.01 -1.69 42 0 30 0
29OCT26 142.50 C 0.00 0.00 0.00 27.34 -1.63 43 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 25.74 -1.57 43 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 24.19 -1.52 43 0 51 0
29OCT26 150.00 C 20.63 20.63 19.82 23.42 -0.75 46 30 296 +15
29OCT26 152.50 C 19.48 19.48 19.48 21.30 -1.40 44 9 894 +9
29OCT26 155.00 C 19.77 19.77 19.77 19.95 -1.34 44 15 1,015 0
29OCT26 157.50 C 17.91 17.91 17.91 18.66 -1.67 44 15 677 0
29OCT26 160.00 C 16.99 16.99 15.25 17.43 -0.67 44 70 407 +15
29OCT26 162.50 C 15.19 15.30 14.62 16.27 -0.65 45 49 720 0
29OCT26 165.00 C 14.19 14.19 13.78 15.16 -0.64 45 30 733 +15
29OCT26 167.50 C 14.07 14.07 14.07 14.12 -0.62 45 15 1,704 +15
29OCT26 170.00 C 12.09 12.37 11.44 13.13 -0.60 45 31 626 +1
29OCT26 172.50 C 10.37 11.64 10.37 12.20 -0.58 45 134 551 +23
29OCT26 175.00 C 11.30 11.30 10.18 11.32 -0.56 45 169 395 +28
29OCT26 177.50 C 9.50 9.58 9.49 10.49 -0.55 45 36 138 +1
29OCT26 180.00 C 8.85 8.86 8.85 9.72 -0.52 45 19 562 0
29OCT26 182.50 C 0.00 0.00 0.00 8.99 -0.51 45 0 60 0
29OCT26 185.00 C 0.00 0.00 0.00 8.31 -0.64 45 0 18 0
29OCT26 187.50 C 7.30 7.30 7.30 7.68 -0.66 45 1 15 0
29OCT26 190.00 C 7.56 7.56 7.47 7.08 -0.64 45 17 55 +12
30DEC26 100.00 C 0.00 0.00 0.00 65.47 +0.84 47 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 63.21 +1.01 47 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 60.97 +0.84 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 57.01 -0.91 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 54.91 -0.92 31 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 52.85 -0.93 35 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 50.82 -1.01 37 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 48.84 -0.96 39 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 46.89 -0.98 40 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 44.99 -0.99 41 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 43.14 -0.99 42 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 41.33 -1.00 42 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 39.57 -1.01 43 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 37.86 -1.02 43 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 36.20 -1.02 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 34.58 -1.03 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 33.02 -1.03 44 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 31.50 -1.04 44 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 30.04 -1.04 45 0 215 0
30DEC26 147.50 C 0.00 0.00 0.00 28.63 -1.04 45 0 101 0
30DEC26 150.00 C 0.00 0.00 0.00 27.27 -1.03 45 0 1,152 0
30DEC26 152.50 C 24.22 24.22 24.22 25.95 -1.04 45 15 1,221 -15
30DEC26 155.00 C 23.38 23.38 22.33 24.69 -1.03 45 30 928 -19
30DEC26 157.50 C 0.00 0.00 0.00 23.47 -1.78 45 0 571 0
30DEC26 160.00 C 0.00 0.00 0.00 22.30 -1.02 45 2 1,865 +2
30DEC26 162.50 C 20.48 20.48 20.48 21.18 -1.01 46 1 599 +1
30DEC26 165.00 C 0.00 0.00 0.00 20.11 -1.00 46 2 1,047 0
30DEC26 167.50 C 17.19 17.19 17.19 19.08 -0.99 46 1 895 +1
30DEC26 170.00 C 0.00 0.00 0.00 18.09 -0.98 46 0 3,214 0
30DEC26 172.50 C 0.00 0.00 0.00 17.15 -0.96 46 0 796 0
30DEC26 175.00 C 14.25 15.22 14.25 16.25 -0.95 46 16 1,117 +1
30DEC26 177.50 C 0.00 0.00 0.00 15.39 -0.93 46 0 870 0
30DEC26 180.00 C 0.00 0.00 0.00 14.57 -0.92 46 0 2,349 0
30DEC26 182.50 C 0.00 0.00 0.00 13.78 -1.15 46 0 2,308 0
30DEC26 185.00 C 0.00 0.00 0.00 13.04 -1.15 46 0 467 0
30DEC26 187.50 C 0.00 0.00 0.00 12.33 -1.11 46 0 166 0
30DEC26 190.00 C 10.50 11.62 10.50 11.96 -0.54 47 11 1,624 -9
30DEC26 192.50 C 0.00 0.00 0.00 11.01 -1.09 46 0 193 0
30DEC26 195.00 C 0.00 0.00 0.00 10.40 -0.81 46 0 473 0
30DEC26 197.50 C 0.00 0.00 0.00 9.82 -0.79 46 0 224 0
30DEC26 200.00 C 10.20 10.20 9.14 9.81 -0.59 48 3 1,083 -1
30DEC26 205.00 C 8.40 8.40 8.13 8.40 -0.99 47 8 309 +5
30DEC26 210.00 C 7.50 7.50 7.50 7.73 -0.79 48 1 334 +1
30DEC26 215.00 C 0.00 0.00 0.00 6.91 -0.70 48 0 154 0
30DEC26 220.00 C 6.80 6.80 5.88 6.13 -0.66 48 24 3,026 0
30DEC26 225.00 C 0.00 0.00 0.00 5.44 -0.61 48 0 83 0
30DEC26 230.00 C 0.00 0.00 0.00 4.82 -0.57 48 0 288 0
30DEC26 235.00 C 0.00 0.00 0.00 4.26 -0.54 48 0 479 0
30DEC26 240.00 C 0.00 0.00 0.00 3.77 -0.50 48 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 3.24 -0.44 47 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 2.94 -0.33 47 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 2.52 -0.39 47 0 344 0
30DEC26 260.00 C 0.00 0.00 0.00 2.23 -0.35 47 0 834 0
30DEC26 265.00 C 0.00 0.00 0.00 1.96 -0.33 47 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 1.73 -0.30 47 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.53 -0.27 47 0 106 0
30DEC26 280.00 C 0.00 0.00 0.00 1.35 -0.25 47 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 1.19 -0.23 47 0 262 0
30DEC26 290.00 C 0.00 0.00 0.00 1.04 -0.22 47 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 0.92 -0.19 47 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.81 -0.18 47 0 1,696 0
30DEC26 310.00 C 0.00 0.00 0.00 0.63 -0.15 47 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.49 -0.12 47 0 1,428 0
30DEC26 330.00 C 0.00 0.00 0.00 0.38 -0.10 47 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.29 -0.09 47 0 517 0
30DEC26 350.00 C 0.00 0.00 0.00 0.23 -0.06 47 0 761 0
30MAR27 120.00 C 0.00 0.00 0.00 50.10 -0.93 41 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 48.36 -0.94 42 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 46.67 -0.93 42 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 45.02 -0.93 43 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 43.40 -0.94 43 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 41.83 -0.95 43 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 40.31 -0.94 44 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 38.82 -0.95 44 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 37.38 -0.94 44 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 35.98 -0.94 44 0 154 0
30MAR27 145.00 C 0.00 0.00 0.00 34.62 -0.94 44 0 454 0
30MAR27 147.50 C 31.08 31.08 31.08 33.30 -0.94 44 1 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 32.03 -0.93 45 0 1,852 0
30MAR27 152.50 C 28.78 28.78 27.75 30.79 -0.93 45 20 260 -5
30MAR27 155.00 C 28.67 28.67 27.64 29.60 -0.92 45 30 279 +30
30MAR27 157.50 C 0.00 0.00 0.00 28.44 -0.92 45 0 1,118 0
30MAR27 160.00 C 27.82 27.82 27.82 27.32 -0.91 45 1 1,432 +1
30MAR27 162.50 C 0.00 0.00 0.00 26.24 -0.90 45 0 413 0
30MAR27 165.00 C 0.00 0.00 0.00 25.19 -0.90 45 0 329 0
30MAR27 167.50 C 0.00 0.00 0.00 24.18 -0.89 45 0 322 0
30MAR27 170.00 C 0.00 0.00 0.00 23.21 -0.88 45 0 329 0
30MAR27 172.50 C 21.31 21.39 21.31 22.27 -0.87 45 30 361 +30
30MAR27 175.00 C 0.00 0.00 0.00 21.37 -0.86 45 0 593 0
30MAR27 177.50 C 0.00 0.00 0.00 20.50 -0.85 45 0 434 0
30MAR27 180.00 C 19.86 19.86 18.95 19.66 -0.84 45 16 602 +1
30MAR27 182.50 C 0.00 0.00 0.00 18.85 -0.83 46 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 18.07 -0.82 46 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 17.32 -0.81 46 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 16.60 -0.79 46 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 15.91 -0.78 46 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 15.24 -1.44 46 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 14.60 -1.71 46 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 14.06 -0.72 46 0 399 0
30MAR27 205.00 C 0.00 0.00 0.00 12.98 -0.73 46 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 12.32 -0.90 47 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 11.41 -0.74 47 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 10.48 -0.68 47 0 1,110 0
30MAR27 225.00 C 10.25 10.25 10.25 9.60 -0.65 47 2 80 0
30MAR27 230.00 C 0.00 0.00 0.00 8.79 -0.62 47 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 8.05 -0.59 47 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 7.37 -0.56 47 0 189 0
30MAR27 245.00 C 0.00 0.00 0.00 6.74 -0.53 47 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.17 -0.50 47 0 366 0
30MAR27 255.00 C 0.00 0.00 0.00 5.64 -0.48 47 0 72 0
30MAR27 260.00 C 0.00 0.00 0.00 5.16 -0.46 47 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 4.72 -0.43 47 0 220 0
30MAR27 270.00 C 5.44 5.44 5.19 4.32 -0.41 47 68 1,095 +68
30MAR27 275.00 C 0.00 0.00 0.00 3.95 -0.39 47 0 477 0
29JUN27 127.50 C 0.00 0.00 0.00 47.67 -1.10 44 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 46.16 -1.05 44 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 44.65 -1.05 45 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 43.26 -1.01 45 0 3 0
29JUN27 137.50 C 0.00 0.00 0.00 41.89 -0.90 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 40.56 -0.86 45 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 39.23 -0.83 45 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 37.91 -0.85 45 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 36.69 -0.80 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 35.51 -0.80 46 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 34.37 -0.80 46 0 30 0
29JUN27 155.00 C 0.00 0.00 0.00 33.24 -0.80 46 0 70 0
29JUN27 157.50 C 0.00 0.00 0.00 32.10 -0.81 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 30.97 -0.81 46 0 40 0
29JUN27 162.50 C 0.00 0.00 0.00 29.99 -0.76 46 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 29.03 -0.76 46 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 28.08 -0.76 46 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 27.14 -0.76 46 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 26.19 -0.76 46 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 25.24 -0.87 46 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 24.41 -0.71 46 0 98 0
29JUN27 180.00 C 0.00 0.00 0.00 23.64 -0.89 46 0 170 0
29JUN27 182.50 C 0.00 0.00 0.00 22.87 -0.70 47 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 22.10 -1.41 47 0 49 0
29JUN27 187.50 C 0.00 0.00 0.00 21.37 -1.50 47 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 20.67 -1.42 47 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 20.14 -1.34 47 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 19.49 -1.27 47 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 18.99 -1.16 47 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 18.28 -1.30 47 0 11 0
29JUN27 205.00 C 0.00 0.00 0.00 17.25 -1.20 48 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 15.80 -0.91 47 0 495 0
TOTAL CALL 9,756 356,668 +1,440
24JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
24JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
24JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 63 0 105 0
24JUL26 142.50 P 0.00 0.00 0.00 0.01 0.00 57 0 401 0
24JUL26 145.00 P 0.05 0.05 0.05 0.01 -0.01 50 16 585 0
24JUL26 147.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 615 0
24JUL26 150.00 P 0.19 0.20 0.12 0.06 -0.04 47 75 382 +61
24JUL26 152.50 P 0.32 0.32 0.21 0.16 -0.06 47 65 600 -15
24JUL26 155.00 P 0.48 0.90 0.40 0.37 -0.06 47 98 667 +69
24JUL26 157.50 P 1.20 1.83 0.72 0.78 -0.08 47 168 781 -69
24JUL26 160.00 P 1.12 2.95 1.12 1.47 -0.02 47 483 1,976 +265
24JUL26 162.50 P 2.00 4.54 2.00 2.49 +0.01 48 290 585 +130
24JUL26 165.00 P 3.34 5.30 3.34 3.87 +0.12 48 21 969 -17
24JUL26 167.50 P 8.28 8.28 5.54 5.60 +0.25 50 30 811 +5
24JUL26 170.00 P 0.00 0.00 0.00 7.63 +0.82 52 0 642 0
24JUL26 172.50 P 0.00 0.00 0.00 9.88 +0.81 56 0 214 0
24JUL26 175.00 P 0.00 0.00 0.00 12.28 +0.99 62 0 10 0
24JUL26 177.50 P 0.00 0.00 0.00 14.34 +0.71 46 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 16.81 +0.76 47 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 19.88 +1.37 92 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 21.80 +0.17 0 0 0 0
24JUL26 187.50 P 0.00 0.00 0.00 24.30 +0.09 0 0 0 0
24JUL26 190.00 P 0.00 0.00 0.00 26.80 +0.02 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,173 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 655 0
30JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,989 0
30JUL26 127.50 P 0.09 0.10 0.09 0.01 0.00 56 128 925 +105
30JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 52 0 713 0
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,563 0
30JUL26 135.00 P 0.12 0.12 0.12 0.01 0.00 44 15 1,407 -15
30JUL26 137.50 P 0.16 0.19 0.16 0.01 -0.01 40 30 3,042 -30
30JUL26 140.00 P 0.18 0.29 0.18 0.02 -0.01 39 3 16,080 -2
30JUL26 142.50 P 0.23 0.23 0.23 0.04 -0.03 38 10 1,958 -10
30JUL26 145.00 P 0.29 0.31 0.27 0.10 -0.03 39 131 3,384 -25
30JUL26 147.50 P 0.40 0.41 0.38 0.19 -0.06 39 278 22,509 -16
30JUL26 150.00 P 0.60 0.88 0.48 0.36 -0.09 39 157 62,637 -41
30JUL26 152.50 P 0.84 1.40 0.84 0.65 -0.11 39 36 33,396 +10
30JUL26 155.00 P 1.15 2.19 1.15 1.09 -0.11 39 345 39,857 +59
30JUL26 157.50 P 2.12 3.19 1.82 1.71 -0.10 39 1,325 7,956 +583
30JUL26 160.00 P 2.65 3.99 2.37 2.58 -0.07 39 714 5,584 +376
30JUL26 162.50 P 4.65 5.71 3.90 3.69 -0.02 39 223 5,503 +145
30JUL26 165.00 P 5.00 6.00 5.00 5.04 +0.04 40 34 2,509 -1
30JUL26 167.50 P 8.44 8.77 6.86 6.66 +0.30 41 91 1,211 -56
30JUL26 170.00 P 10.19 10.34 10.19 8.51 +0.41 41 105 3,407 +60
30JUL26 172.50 P 0.00 0.00 0.00 10.24 +0.36 38 0 2,045 0
30JUL26 175.00 P 0.00 0.00 0.00 12.37 +0.46 38 0 1,168 0
30JUL26 177.50 P 0.00 0.00 0.00 14.62 +0.55 38 0 1,229 0
30JUL26 180.00 P 0.00 0.00 0.00 17.47 +1.42 51 0 2,773 0
30JUL26 182.50 P 0.00 0.00 0.00 19.95 +1.09 55 0 825 0
30JUL26 185.00 P 0.00 0.00 0.00 22.48 +0.76 61 0 434 0
30JUL26 187.50 P 0.00 0.00 0.00 24.30 +0.09 0 0 139 0
30JUL26 190.00 P 0.00 0.00 0.00 26.80 +0.02 0 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 30.18 +1.60 79 0 52 0
30JUL26 195.00 P 0.00 0.00 0.00 32.75 +1.60 85 0 60 0
30JUL26 197.50 P 0.00 0.00 0.00 35.30 +1.64 91 0 164 0
30JUL26 200.00 P 0.00 0.00 0.00 37.90 +1.66 97 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 42.59 +1.59 98 0 13 0
30JUL26 210.00 P 0.00 0.00 0.00 47.70 +1.70 109 0 21 0
30JUL26 215.00 P 0.00 0.00 0.00 51.80 +0.59 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 57.56 +1.37 120 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 62.58 +1.18 128 0 24 0
30JUL26 230.00 P 0.00 0.00 0.00 68.05 +1.67 147 0 29 0
30JUL26 235.00 P 0.00 0.00 0.00 72.68 +1.30 144 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 77.63 +1.29 148 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 82.52 +1.19 150 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 87.62 +1.26 160 0 694 0
30JUL26 255.00 P 0.00 0.00 0.00 91.80 +0.80 0 0 61 0
30JUL26 260.00 P 0.00 0.00 0.00 98.65 +2.65 200 0 271 0
30JUL26 265.00 P 0.00 0.00 0.00 103.13 +1.84 193 0 838 0
30JUL26 270.00 P 0.00 0.00 0.00 108.70 +2.18 213 0 941 0
31JUL26 140.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
31JUL26 142.50 P 0.00 0.00 0.00 0.07 -0.04 39 0 0 0
31JUL26 145.00 P 0.45 0.45 0.41 0.14 -0.06 39 60 60 +60
31JUL26 147.50 P 0.50 0.75 0.50 0.27 -0.09 39 45 45 +30
31JUL26 150.00 P 0.68 1.10 0.68 0.49 -0.11 40 172 204 +128
31JUL26 152.50 P 1.09 1.40 1.09 0.81 -0.14 40 172 180 +75
31JUL26 155.00 P 1.49 2.33 1.49 1.29 -0.16 40 137 209 +80
31JUL26 157.50 P 2.03 3.29 2.03 1.97 -0.14 40 263 400 +121
31JUL26 160.00 P 2.50 5.00 2.50 2.87 -0.13 40 318 470 +135
31JUL26 162.50 P 4.40 5.49 4.40 3.99 -0.08 40 42 252 +32
31JUL26 165.00 P 0.00 0.00 0.00 5.34 -0.03 41 0 122 0
31JUL26 167.50 P 7.51 7.51 7.51 6.93 +0.06 41 15 192 +15
31JUL26 170.00 P 0.00 0.00 0.00 8.74 +0.31 42 0 267 0
31JUL26 172.50 P 0.00 0.00 0.00 10.43 -0.04 39 0 45 0
31JUL26 175.00 P 0.00 0.00 0.00 12.53 +0.38 39 0 0 0
31JUL26 177.50 P 0.00 0.00 0.00 14.74 +0.47 39 0 0 0
31JUL26 180.00 P 0.00 0.00 0.00 17.47 +0.98 49 0 0 0
31JUL26 182.50 P 0.00 0.00 0.00 19.95 +1.09 53 0 0 0
31JUL26 185.00 P 0.00 0.00 0.00 22.48 +0.76 58 0 0 0
31JUL26 187.50 P 0.00 0.00 0.00 24.32 - 40 0 0 -
28AUG26 127.50 P 0.95 1.00 0.95 0.50 -0.08 48 72 1,435 +62
28AUG26 130.00 P 1.12 1.12 1.12 0.69 -0.08 48 50 502 +23
28AUG26 132.50 P 1.36 1.60 1.36 0.91 -0.11 48 13 285 +10
28AUG26 135.00 P 1.54 1.54 1.48 1.19 -0.07 48 8 1,288 -2
28AUG26 137.50 P 2.10 2.25 2.10 1.54 -0.14 48 14 900 +5
28AUG26 140.00 P 2.35 2.86 2.30 1.93 -0.15 48 109 7,600 +3
28AUG26 142.50 P 3.00 3.21 2.91 2.45 -0.15 48 67 1,605 +5
28AUG26 145.00 P 3.36 4.20 3.36 3.01 -0.16 48 103 1,572 +58
28AUG26 147.50 P 3.90 5.02 3.90 3.68 -0.16 48 195 1,486 +160
28AUG26 150.00 P 4.30 6.10 4.30 4.44 -0.16 48 319 5,217 +212
28AUG26 152.50 P 5.50 6.91 5.50 5.28 -0.17 48 225 2,770 -81
28AUG26 155.00 P 6.40 8.07 6.40 6.25 -0.15 48 321 3,261 -31
28AUG26 157.50 P 7.54 9.20 7.54 7.29 -0.15 48 81 2,890 +1
28AUG26 160.00 P 9.00 10.30 8.90 8.48 -0.11 49 40 13,365 +40
28AUG26 162.50 P 10.31 11.62 10.15 9.72 -0.11 49 78 2,419 +63
28AUG26 165.00 P 13.00 13.70 13.00 11.12 -0.05 49 24 4,263 +5
28AUG26 167.50 P 13.49 13.49 13.49 12.57 -0.05 49 1 1,519 +1
28AUG26 170.00 P 14.74 14.74 14.74 14.15 +0.03 49 1 1,237 0
28AUG26 172.50 P 0.00 0.00 0.00 15.80 +0.03 50 0 845 0
28AUG26 175.00 P 20.50 20.50 20.50 17.56 +0.12 50 1 790 +1
28AUG26 177.50 P 0.00 0.00 0.00 19.39 +0.12 50 0 1,040 0
28AUG26 180.00 P 0.00 0.00 0.00 21.29 +0.18 51 0 926 0
28AUG26 182.50 P 0.00 0.00 0.00 23.29 +0.22 51 0 273 0
28AUG26 185.00 P 0.00 0.00 0.00 25.32 +0.24 52 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 26.67 -0.47 47 0 195 0
28AUG26 190.00 P 0.00 0.00 0.00 29.62 +0.33 53 0 160 0
28AUG26 192.50 P 0.00 0.00 0.00 31.86 +0.42 54 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 34.13 +0.43 55 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 36.44 +0.48 56 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 38.80 +0.54 57 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 43.60 +0.59 60 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 48.51 +0.65 64 0 120 0
29SEP26 100.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 1,832 0
29SEP26 102.50 P 0.00 0.00 0.00 0.09 -0.02 46 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 214 0
29SEP26 107.50 P 0.00 0.00 0.00 0.18 -0.02 46 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.25 -0.03 46 0 926 0
29SEP26 112.50 P 0.00 0.00 0.00 0.33 -0.03 46 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 0.46 -0.04 46 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 0.59 -0.05 46 0 288 0
29SEP26 120.00 P 0.00 0.00 0.00 0.78 -0.06 46 0 350 0
29SEP26 122.50 P 0.00 0.00 0.00 0.94 -0.07 46 0 198 0
29SEP26 125.00 P 1.92 1.92 1.92 1.21 -0.07 46 45 389 +30
29SEP26 127.50 P 2.24 2.24 2.24 1.53 -0.03 46 15 232 0
29SEP26 130.00 P 2.34 2.34 2.34 1.84 -0.09 46 6 549 +6
29SEP26 132.50 P 3.23 3.23 3.23 2.29 -0.09 46 1 489 +1
29SEP26 135.00 P 0.00 0.00 0.00 2.78 -0.10 46 0 1,381 0
29SEP26 137.50 P 3.50 4.50 3.50 3.30 -0.11 46 26 2,835 +24
29SEP26 140.00 P 4.73 5.20 4.49 3.91 -0.10 46 51 1,725 +8
29SEP26 142.50 P 5.00 6.00 5.00 4.59 -0.11 46 45 1,908 +37
29SEP26 145.00 P 6.17 6.46 6.17 5.31 -0.10 46 30 1,727 -30
29SEP26 147.50 P 7.50 7.50 7.50 6.17 -0.10 47 10 3,048 0
29SEP26 150.00 P 7.49 8.83 7.49 7.04 -0.10 47 47 6,305 -6
29SEP26 152.50 P 9.22 9.22 9.19 8.06 -0.07 47 30 1,413 +30
29SEP26 155.00 P 8.47 10.37 8.47 9.11 -0.08 47 31 2,599 +30
29SEP26 157.50 P 11.42 11.65 11.42 10.24 -0.03 47 31 2,577 -1
29SEP26 160.00 P 12.73 14.06 12.73 11.49 -0.04 47 89 6,973 -2
29SEP26 162.50 P 13.61 14.54 13.11 12.76 -0.03 47 158 2,552 -103
29SEP26 165.00 P 15.04 17.00 15.04 14.17 +0.03 47 18 647 0
29SEP26 167.50 P 0.00 0.00 0.00 15.63 +0.02 47 0 730 0
29SEP26 170.00 P 19.87 19.87 19.87 17.11 +0.03 48 99 908 -63
29SEP26 172.50 P 0.00 0.00 0.00 18.77 +0.10 48 0 938 0
29SEP26 175.00 P 0.00 0.00 0.00 19.84 -0.50 46 0 992 0
29SEP26 177.50 P 0.00 0.00 0.00 22.14 +0.77 48 0 1,239 0
29SEP26 180.00 P 0.00 0.00 0.00 23.99 +0.92 48 0 6,202 0
29SEP26 182.50 P 0.00 0.00 0.00 25.84 +0.18 49 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 27.74 +0.29 49 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 29.75 +0.27 49 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 31.77 +0.28 50 0 797 0
29SEP26 192.50 P 0.00 0.00 0.00 33.83 +0.32 50 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 35.98 +0.37 51 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 38.14 +0.38 51 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 40.32 +0.39 52 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 44.87 +0.47 53 0 1,028 0
29SEP26 210.00 P 0.00 0.00 0.00 49.51 +0.54 55 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 54.26 +0.66 57 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 59.11 +0.92 59 0 243 0
29SEP26 225.00 P 0.00 0.00 0.00 64.02 +0.76 61 0 421 0
29SEP26 230.00 P 0.00 0.00 0.00 69.02 +1.04 64 0 837 0
29SEP26 235.00 P 0.00 0.00 0.00 73.91 +1.18 66 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 79.14 +1.62 70 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 84.25 +1.91 74 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 89.40 +2.23 77 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 94.55 +2.50 81 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 99.52 +2.60 83 0 127 0
29SEP26 265.00 P 0.00 0.00 0.00 104.09 +2.28 82 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 109.20 +2.48 85 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 113.95 +2.32 86 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 117.81 +1.26 78 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 123.80 +2.31 89 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 127.65 +1.22 80 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 133.68 +2.31 92 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 138.76 +2.44 94 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 148.56 +2.32 96 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 158.42 +2.26 99 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 168.56 +2.45 103 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 178.34 +2.26 105 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 188.46 +2.39 109 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 198.45 +2.39 112 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 208.55 +2.52 116 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 218.43 +2.41 118 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 228.56 +2.55 122 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 237.12 +1.12 105 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 247.11 +1.11 107 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 258.28 +2.28 127 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 268.20 +2.20 128 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 278.16 +2.16 130 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 288.39 +2.39 135 0 101 0
29OCT26 127.50 P 3.45 3.45 3.45 2.74 +0.07 47 1 59 +1
29OCT26 130.00 P 3.80 4.17 3.80 3.25 -0.01 47 2 92 0
29OCT26 132.50 P 4.35 4.35 4.35 3.79 +0.11 47 61 323 +60
29OCT26 135.00 P 4.95 5.55 4.95 4.37 +0.01 47 3 195 +3
29OCT26 137.50 P 0.00 0.00 0.00 5.07 +0.02 47 0 264 0
29OCT26 140.00 P 0.00 0.00 0.00 5.76 +0.01 47 0 547 0
29OCT26 142.50 P 6.80 7.82 6.80 6.57 +0.04 47 40 299 0
29OCT26 145.00 P 8.40 8.50 7.84 7.44 +0.04 47 46 464 -30
29OCT26 147.50 P 8.70 9.65 8.70 8.32 +0.04 47 16 537 0
29OCT26 150.00 P 10.32 10.91 9.85 9.35 +0.08 47 59 851 -34
29OCT26 152.50 P 11.30 12.04 11.30 10.42 +0.08 47 81 752 +30
29OCT26 155.00 P 12.30 12.92 12.04 11.49 +0.07 47 75 491 -30
29OCT26 157.50 P 13.14 14.67 13.14 12.73 +0.12 47 257 332 +90
29OCT26 160.00 P 15.51 15.51 15.51 14.00 +0.12 47 15 242 0
29OCT26 162.50 P 16.39 16.39 16.39 15.28 +0.12 47 15 301 +15
29OCT26 165.00 P 17.83 18.52 17.71 16.71 +0.19 48 105 323 +45
29OCT26 167.50 P 18.87 18.87 18.87 18.19 +0.19 48 15 105 +15
29OCT26 170.00 P 0.00 0.00 0.00 19.67 +0.18 48 0 79 0
29OCT26 172.50 P 0.00 0.00 0.00 21.25 +0.26 48 0 60 0
29OCT26 175.00 P 0.00 0.00 0.00 22.92 +0.25 48 0 19 0
29OCT26 177.50 P 0.00 0.00 0.00 24.60 +0.25 48 0 0 0
29OCT26 180.00 P 27.00 27.00 27.00 26.30 +0.27 48 2 2 +2
29OCT26 182.50 P 0.00 0.00 0.00 28.15 +0.33 49 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 30.01 +0.33 49 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 31.88 +0.33 49 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 33.82 +0.40 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.97 -0.09 47 0 1,439 0
30DEC26 102.50 P 0.00 0.00 0.00 1.17 -0.10 47 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 1.39 -0.13 47 0 129 0
30DEC26 107.50 P 0.00 0.00 0.00 1.68 -0.14 47 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 1.98 -0.13 47 0 2,079 0
30DEC26 112.50 P 0.00 0.00 0.00 2.32 -0.16 47 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 2.72 -0.17 47 0 108 0
30DEC26 117.50 P 0.00 0.00 0.00 3.12 -0.18 47 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 3.59 -0.20 47 0 454 0
30DEC26 122.50 P 0.00 0.00 0.00 4.13 -0.21 47 0 296 0
30DEC26 125.00 P 5.30 5.30 5.30 4.81 -0.22 48 1 323 0
30DEC26 127.50 P 0.00 0.00 0.00 5.43 -0.07 48 0 211 0
30DEC26 130.00 P 0.00 0.00 0.00 6.14 -0.10 48 0 4,655 0
30DEC26 132.50 P 0.00 0.00 0.00 6.86 -0.02 48 0 393 0
30DEC26 135.00 P 7.81 7.81 7.81 7.59 +0.17 48 2 552 0
30DEC26 137.50 P 0.00 0.00 0.00 8.49 +0.17 48 0 355 0
30DEC26 140.00 P 9.93 9.93 9.93 9.38 +0.21 48 2 3,487 -2
30DEC26 142.50 P 0.00 0.00 0.00 10.28 +0.34 48 0 964 0
30DEC26 145.00 P 0.00 0.00 0.00 11.29 -0.16 48 0 1,541 0
30DEC26 147.50 P 0.00 0.00 0.00 12.38 -0.15 48 0 852 0
30DEC26 150.00 P 14.43 15.10 14.00 13.48 +0.08 48 25 2,498 -15
30DEC26 152.50 P 15.70 15.70 15.70 14.58 -0.23 48 1 965 0
30DEC26 155.00 P 0.00 0.00 0.00 15.83 -0.20 48 0 2,085 0
30DEC26 157.50 P 0.00 0.00 0.00 17.13 -0.18 48 0 1,619 0
30DEC26 160.00 P 20.00 20.00 20.00 18.43 -0.23 48 1 1,330 +1
30DEC26 162.50 P 0.00 0.00 0.00 19.74 -0.25 48 0 917 0
30DEC26 165.00 P 0.00 0.00 0.00 21.19 -0.20 49 0 760 0
30DEC26 167.50 P 0.00 0.00 0.00 22.69 -0.20 49 0 663 0
30DEC26 170.00 P 0.00 0.00 0.00 24.20 -0.20 49 0 1,109 0
30DEC26 172.50 P 0.00 0.00 0.00 25.71 -0.16 49 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 27.31 -0.13 49 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 29.01 -0.13 49 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.71 +0.59 49 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.42 +0.04 49 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 34.13 -0.02 49 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 36.00 -0.03 50 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 37.88 -0.04 50 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 39.77 -0.03 50 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 41.66 +0.01 50 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 43.57 -0.02 50 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 45.61 +0.08 51 0 1,553 0
30DEC26 205.00 P 0.00 0.00 0.00 49.70 +0.07 51 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 53.83 +0.13 51 0 232 0
30DEC26 215.00 P 0.00 0.00 0.00 58.18 +0.20 52 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 62.56 +0.20 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 67.01 +0.46 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 71.61 +0.39 54 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 76.24 +0.87 55 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 80.92 +0.92 56 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 85.72 +0.69 57 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 90.53 +1.20 58 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 95.39 +0.98 60 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 100.33 +1.12 61 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 105.29 +1.35 63 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 110.28 +1.63 64 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 115.32 +1.88 66 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 120.39 +2.14 68 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 125.28 +2.27 69 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 129.88 +2.06 69 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 134.64 +2.03 69 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 139.61 +2.47 71 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 149.34 +2.31 72 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 158.47 +1.56 70 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 168.85 +2.14 75 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 178.37 +2.06 74 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 188.46 +2.24 77 0 78 0
30MAR27 120.00 P 0.00 0.00 0.00 6.24 -0.15 47 0 3,503 0
30MAR27 122.50 P 0.00 0.00 0.00 6.97 -0.16 47 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 7.71 -0.16 47 0 61 0
30MAR27 127.50 P 9.33 9.33 9.33 8.44 -0.17 47 1 367 0
30MAR27 130.00 P 9.20 10.30 9.16 9.26 +0.04 47 6 572 +3
30MAR27 132.50 P 0.00 0.00 0.00 10.18 -0.16 47 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 11.09 -0.13 47 0 387 0
30MAR27 137.50 P 13.31 13.31 13.31 12.02 -0.10 47 2 300 0
30MAR27 140.00 P 13.85 13.85 13.85 12.98 -0.16 47 3 785 -3
30MAR27 142.50 P 15.00 15.00 15.00 14.10 -0.16 47 1 455 0
30MAR27 145.00 P 0.00 0.00 0.00 15.21 -0.17 48 0 547 0
30MAR27 147.50 P 17.41 17.41 17.41 16.33 -0.17 48 15 1,549 +15
30MAR27 150.00 P 0.00 0.00 0.00 17.46 -0.17 48 0 2,502 0
30MAR27 152.50 P 19.91 20.01 19.91 18.72 -0.13 48 30 489 +30
30MAR27 155.00 P 21.20 21.34 21.20 20.03 -0.14 48 90 987 +90
30MAR27 157.50 P 0.00 0.00 0.00 21.36 -0.14 48 0 1,513 0
30MAR27 160.00 P 23.56 24.84 23.56 22.68 -0.14 48 31 1,674 +16
30MAR27 162.50 P 24.92 25.51 24.92 24.02 -0.14 48 29 400 0
30MAR27 165.00 P 27.60 27.60 27.60 25.49 -0.09 48 15 265 0
30MAR27 167.50 P 27.50 27.50 27.50 27.02 -0.09 48 1 187 0
30MAR27 170.00 P 0.00 0.00 0.00 28.54 -0.10 48 0 342 0
30MAR27 172.50 P 31.39 31.39 31.39 30.07 -0.10 48 15 346 +13
30MAR27 175.00 P 0.00 0.00 0.00 31.61 -0.10 48 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 33.23 -0.03 48 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 34.95 -0.02 48 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 36.67 -0.03 49 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 38.40 -0.02 49 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 40.13 -0.02 49 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 41.87 -0.02 49 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 43.72 +0.06 49 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 45.62 +0.06 49 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 47.52 +0.06 49 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 49.43 +0.06 49 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 53.27 +0.07 50 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 57.32 +0.17 50 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 61.45 +0.17 50 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 65.61 +0.18 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 69.87 +0.26 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 74.27 +0.28 52 0 876 0
30MAR27 235.00 P 0.00 0.00 0.00 78.70 +0.29 52 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 83.15 +0.30 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 87.74 +0.40 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 92.39 +0.60 54 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 97.05 +0.42 55 0 20 0
30MAR27 260.00 P 101.80 101.80 101.80 101.75 +0.44 56 1 60 0
30MAR27 265.00 P 0.00 0.00 0.00 106.55 +0.52 56 0 2 0
30MAR27 270.00 P 111.60 111.60 111.60 111.39 +0.54 57 3 99 +3
30MAR27 275.00 P 0.00 0.00 0.00 116.25 +0.55 58 0 88 0
29JUN27 127.50 P 13.13 13.13 13.13 12.45 -0.06 48 4 161 +4
29JUN27 130.00 P 0.00 0.00 0.00 13.38 -0.05 48 0 142 0
29JUN27 132.50 P 0.00 0.00 0.00 14.33 -0.02 48 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 15.45 +0.10 49 0 43 0
29JUN27 137.50 P 0.00 0.00 0.00 16.58 +0.22 49 0 163 0
29JUN27 140.00 P 19.00 19.00 19.00 17.72 +0.07 49 2 521 +2
29JUN27 142.50 P 19.63 19.63 19.63 18.85 -0.05 49 5 42 0
29JUN27 145.00 P 0.00 0.00 0.00 19.99 -0.05 49 0 130 0
29JUN27 147.50 P 0.00 0.00 0.00 21.28 -0.01 49 0 97 0
29JUN27 150.00 P 23.50 23.50 23.50 22.61 -0.01 49 1 367 +1
29JUN27 152.50 P 0.00 0.00 0.00 23.94 -0.02 49 0 238 0
29JUN27 155.00 P 25.95 26.80 25.95 25.28 -0.01 49 33 328 +33
29JUN27 157.50 P 0.00 0.00 0.00 26.61 -0.02 49 0 191 0
29JUN27 160.00 P 0.00 0.00 0.00 27.97 0.00 49 0 515 0
29JUN27 162.50 P 0.00 0.00 0.00 29.50 +0.04 49 0 178 0
29JUN27 165.00 P 0.00 0.00 0.00 31.03 +0.04 49 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 32.56 +0.04 49 0 93 0
29JUN27 170.00 P 0.00 0.00 0.00 34.09 +0.03 49 0 109 0
29JUN27 172.50 P 0.00 0.00 0.00 35.62 +0.03 49 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 37.16 +0.03 49 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 38.85 +0.11 50 0 93 0
29JUN27 180.00 P 42.00 42.00 42.00 40.56 +0.10 50 10 241 0
29JUN27 182.50 P 0.00 0.00 0.00 42.28 +0.10 50 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 44.00 +0.10 50 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.72 +0.10 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 47.44 +0.10 50 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 49.17 +0.10 50 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.04 +0.17 50 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 52.93 +0.18 50 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 54.82 +0.18 50 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 58.59 +0.17 50 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 62.38 +0.17 51 0 525 0
TOTAL PUT 9,672 447,476 +3,101
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$ 13.460
30JUL26 8.50 C 0.00 0.00 0.00 4.97 +0.09 116 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.72 +0.09 109 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.47 +0.09 102 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.22 +0.09 95 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.97 +0.09 88 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.72 +0.09 82 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.47 +0.09 75 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.97 +0.09 63 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.47 +0.09 51 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.97 +0.09 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.48 +0.08 40 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 1.01 +0.07 38 0 120 0
30JUL26 13.00 C 0.54 0.54 0.54 0.58 +0.04 34 30 1,992 0
30JUL26 13.50 C 0.24 0.36 0.21 0.28 +0.01 34 432 4,776 +189
30JUL26 14.00 C 0.14 0.14 0.12 0.12 0.00 36 58 3,246 0
30JUL26 14.50 C 0.05 0.05 0.05 0.05 0.00 39 8 1,618 +8
30JUL26 15.00 C 0.00 0.00 0.00 0.02 0.00 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 54 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 581 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 692 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2,096 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 120 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 5.01 +0.13 76 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.74 +0.11 55 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.49 +0.11 50 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.25 +0.12 57 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.98 +0.10 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.75 +0.11 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.50 +0.11 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.01 +0.11 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.51 +0.08 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.04 +0.08 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.60 +0.07 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.19 +0.08 34 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 0.81 +0.01 31 0 461 0
28AUG26 13.50 C 0.61 0.61 0.61 0.55 +0.01 32 50 679 +30
28AUG26 14.00 C 0.00 0.00 0.00 0.34 +0.01 32 0 510 0
28AUG26 14.50 C 0.22 0.22 0.22 0.21 +0.02 33 103 442 +35
28AUG26 15.00 C 0.12 0.13 0.11 0.12 +0.02 33 355 842 +160
28AUG26 15.50 C 0.09 0.09 0.09 0.06 +0.01 32 60 1,013 +60
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 32 0 400 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 1,369 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 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 75 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 5.01 +0.13 66 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.74 +0.11 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.49 +0.11 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.25 +0.11 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.98 +0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.75 +0.11 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.50 +0.09 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.01 +0.09 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.54 +0.09 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.08 +0.08 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.66 +0.08 35 0 217 0
29SEP26 12.50 C 0.00 0.00 0.00 1.29 +0.10 35 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 0.93 +0.05 33 0 910 0
29SEP26 13.50 C 0.00 0.00 0.00 0.68 +0.03 33 0 1,646 0
29SEP26 14.00 C 0.00 0.00 0.00 0.48 +0.03 33 0 2,497 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 +0.03 34 0 1,467 0
29SEP26 15.00 C 0.23 0.24 0.20 0.23 +0.01 34 247 897 +76
29SEP26 15.50 C 0.00 0.00 0.00 0.15 0.00 33 0 1,487 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 1,130 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 1,182 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 55 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 5.03 +0.15 64 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.79 +0.16 62 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.54 +0.16 59 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.29 +0.15 55 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.99 +0.10 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.80 +0.15 50 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.50 +0.09 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.08 +0.15 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.61 +0.13 41 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.16 +0.10 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.72 +0.05 34 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.39 +0.07 35 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.11 +0.08 35 0 418 0
29OCT26 13.50 C 0.77 0.90 0.77 0.86 +0.06 35 18 411 0
29OCT26 14.00 C 0.00 0.00 0.00 0.66 +0.06 35 0 850 0
29OCT26 14.50 C 0.00 0.00 0.00 0.49 +0.05 34 0 1,150 0
29OCT26 15.00 C 0.39 0.40 0.38 0.36 +0.03 34 1,222 1,312 +789
29OCT26 15.50 C 0.25 0.30 0.25 0.27 +0.03 34 599 699 +599
29OCT26 16.00 C 0.23 0.23 0.23 0.18 +0.01 33 904 1,114 +904
29OCT26 16.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 240 0
29OCT26 17.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 39 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.04 +0.16 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.79 +0.16 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.54 +0.15 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.30 +0.15 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.06 +0.15 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.82 +0.15 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.58 +0.14 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.12 +0.13 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.70 +0.13 38 0 0 0
30DEC26 11.50 C 2.16 2.17 2.15 2.30 +0.14 36 90 60 +60
30DEC26 12.00 C 0.00 0.00 0.00 1.97 +0.15 36 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 1.65 +0.13 36 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.40 +0.15 36 0 1,313 0
30DEC26 13.50 C 0.00 0.00 0.00 1.10 +0.10 34 0 946 0
30DEC26 14.00 C 0.00 0.00 0.00 0.91 +0.03 34 0 307 0
30DEC26 14.50 C 0.00 0.00 0.00 0.73 +0.01 34 0 475 0
30DEC26 15.00 C 0.58 0.58 0.58 0.57 -0.04 33 235 645 -235
30DEC26 15.50 C 0.47 0.51 0.47 0.43 -0.10 32 234 476 -211
30DEC26 16.00 C 0.38 0.44 0.38 0.32 -0.13 31 194 610 +80
30DEC26 16.50 C 0.34 0.34 0.34 0.23 -0.17 31 210 1,652 +210
30DEC26 17.00 C 0.27 0.27 0.27 0.16 -0.18 30 5 247 +5
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.20 29 0 284 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.19 29 0 333 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.19 28 0 656 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.19 28 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.18 27 0 243 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.17 26 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.15 29 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.13 31 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.12 34 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.11 36 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.10 38 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.09 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.08 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.07 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.06 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.04 +0.15 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.80 +0.15 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.56 +0.14 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.34 +0.15 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.11 +0.14 39 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.90 +0.14 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.68 +0.13 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.28 +0.13 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.92 +0.13 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.57 +0.11 36 0 0 0
30MAR27 12.00 C 2.28 2.28 2.28 2.18 +0.02 34 30 60 +30
30MAR27 12.50 C 0.00 0.00 0.00 1.97 +0.09 35 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 1.72 +0.09 35 0 1,381 0
30MAR27 13.50 C 0.00 0.00 0.00 1.46 +0.04 34 0 2,165 0
30MAR27 14.00 C 0.00 0.00 0.00 1.27 +0.04 35 0 290 0
30MAR27 14.50 C 0.00 0.00 0.00 1.10 +0.02 35 0 289 0
30MAR27 15.00 C 0.00 0.00 0.00 0.95 +0.02 35 0 1,909 0
30MAR27 15.50 C 0.00 0.00 0.00 0.83 +0.02 35 0 1,361 0
30MAR27 16.00 C 0.74 0.74 0.74 0.72 +0.02 35 30 298 -30
30MAR27 16.50 C 0.00 0.00 0.00 0.62 +0.01 36 0 489 0
30MAR27 17.00 C 0.56 0.56 0.56 0.53 0.00 36 240 752 +210
30MAR27 17.50 C 0.00 0.00 0.00 0.45 -0.02 36 0 664 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 -0.03 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 -0.03 36 0 96 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 -0.04 36 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 -0.03 36 0 160 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 -0.03 37 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 -0.04 37 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.05 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.05 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.07 +0.15 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.85 +0.15 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.63 +0.15 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.34 +0.07 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.21 +0.14 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.01 +0.14 36 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.81 +0.13 35 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.45 +0.13 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.13 +0.15 36 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 2.78 +0.09 35 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.49 +0.07 35 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 2.24 -0.01 35 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.01 0.00 35 0 360 0
29JUN27 13.50 C 0.00 0.00 0.00 1.80 +0.04 35 0 285 0
29JUN27 14.00 C 0.00 0.00 0.00 1.60 +0.03 35 0 568 0
29JUN27 14.50 C 0.00 0.00 0.00 1.44 +0.01 36 0 402 0
29JUN27 15.00 C 0.00 0.00 0.00 1.29 +0.01 36 0 1,886 0
29JUN27 15.50 C 0.00 0.00 0.00 1.17 +0.01 36 0 1,978 0
29JUN27 16.00 C 0.00 0.00 0.00 1.05 0.00 37 0 1,713 0
29JUN27 16.50 C 0.00 0.00 0.00 0.94 0.00 37 0 850 0
29JUN27 17.00 C 0.00 0.00 0.00 0.85 -0.01 37 0 111 0
29JUN27 17.50 C 0.00 0.00 0.00 0.76 -0.01 37 0 589 0
29JUN27 18.00 C 0.00 0.00 0.00 0.69 -0.01 38 0 362 0
29JUN27 18.50 C 0.00 0.00 0.00 0.63 -0.01 38 0 435 0
29JUN27 19.00 C 0.49 0.49 0.49 0.57 -0.01 38 60 341 0
29JUN27 19.50 C 0.00 0.00 0.00 0.51 -0.02 38 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 -0.02 39 0 125 0
29JUN27 21.00 C 0.00 0.00 0.00 0.38 -0.03 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.33 -0.02 40 0 195 0
29JUN27 23.00 C 0.00 0.00 0.00 0.27 -0.03 40 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 465 0
TOTAL CALL 5,414 88,400 +2,969
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 125 0 63 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 137 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 518 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 45 0 1,769 0
30JUL26 12.50 P 0.06 0.06 0.06 0.05 -0.02 40 6 1,821 +6
30JUL26 13.00 P 0.16 0.18 0.12 0.14 -0.04 38 287 6,432 -165
30JUL26 13.50 P 0.00 0.00 0.00 0.33 -0.07 37 0 3,745 0
30JUL26 14.00 P 0.00 0.00 0.00 0.68 -0.07 41 0 966 0
30JUL26 14.50 P 0.00 0.00 0.00 1.08 -0.09 39 0 315 0
30JUL26 15.00 P 0.00 0.00 0.00 1.55 -0.09 40 0 709 0
30JUL26 15.50 P 0.00 0.00 0.00 2.04 -0.09 0 0 90 0
30JUL26 16.00 P 2.46 2.48 2.46 2.58 -0.05 72 34 579 +34
30JUL26 16.50 P 2.97 2.98 2.96 3.08 -0.05 82 63 392 +63
30JUL26 17.00 P 3.47 3.48 3.46 3.57 -0.06 87 63 289 +63
30JUL26 17.50 P 0.00 0.00 0.00 4.08 -0.05 100 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.58 -0.05 108 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.08 -0.05 116 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.58 -0.05 124 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.08 -0.05 132 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.58 -0.05 139 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.58 -0.05 152 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.58 -0.05 164 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.58 -0.05 176 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.58 -0.05 188 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.58 -0.05 199 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.58 -0.05 209 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.58 -0.05 218 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 0.00 38 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 1,690 0
28AUG26 12.00 P 0.15 0.17 0.15 0.17 -0.02 35 256 828 +100
28AUG26 12.50 P 0.33 0.33 0.27 0.29 -0.04 33 49 804 +13
28AUG26 13.00 P 0.00 0.00 0.00 0.47 -0.06 32 0 1,601 0
28AUG26 13.50 P 0.00 0.00 0.00 0.74 -0.06 32 0 746 0
28AUG26 14.00 P 0.00 0.00 0.00 1.08 -0.05 32 0 3,316 0
28AUG26 14.50 P 0.00 0.00 0.00 1.48 -0.08 32 0 278 0
28AUG26 15.00 P 0.00 0.00 0.00 1.92 -0.07 32 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.31 -0.15 0 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 2.78 -0.14 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.30 -0.11 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.79 -0.10 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.29 -0.10 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.79 -0.10 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.28 -0.11 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.77 -0.11 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.28 -0.10 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.76 -0.12 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.76 -0.11 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.76 -0.11 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.75 -0.12 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.76 -0.10 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.75 -0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 39 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 0.00 38 0 490 0
29SEP26 11.00 P 0.14 0.14 0.14 0.14 0.00 37 30 360 +30
29SEP26 11.50 P 0.19 0.20 0.19 0.21 -0.02 36 44 1,643 0
29SEP26 12.00 P 0.31 0.31 0.31 0.33 -0.03 35 59 1,599 0
29SEP26 12.50 P 0.52 0.52 0.52 0.49 -0.03 34 12 3,971 +12
29SEP26 13.00 P 0.00 0.00 0.00 0.72 -0.01 35 0 4,817 0
29SEP26 13.50 P 1.02 1.02 1.02 0.97 -0.03 34 30 3,095 0
29SEP26 14.00 P 0.00 0.00 0.00 1.28 -0.06 33 0 2,909 0
29SEP26 14.50 P 0.00 0.00 0.00 1.64 -0.08 33 0 2,036 0
29SEP26 15.00 P 0.00 0.00 0.00 2.04 -0.09 33 0 1,023 0
29SEP26 15.50 P 0.00 0.00 0.00 2.47 -0.13 33 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.97 -0.08 38 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.44 -0.09 39 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.91 -0.09 40 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.41 -0.09 43 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.90 -0.09 45 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.37 -0.11 44 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.89 -0.08 50 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.39 -0.08 53 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.88 -0.09 54 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 7.87 -0.09 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.87 -0.09 63 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 9.87 -0.08 68 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.86 -0.09 71 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.86 -0.09 75 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.86 -0.09 79 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.86 -0.08 84 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.85 -0.09 85 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.85 -0.09 89 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.85 -0.08 93 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.85 -0.08 97 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.84 -0.09 98 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.84 -0.09 101 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.84 -0.08 105 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.09 -0.06 33 0 270 0
29OCT26 11.00 P 0.00 0.00 0.00 0.16 -0.06 33 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.28 -0.05 34 0 288 0
29OCT26 12.00 P 0.00 0.00 0.00 0.44 -0.03 35 0 150 0
29OCT26 12.50 P 0.00 0.00 0.00 0.63 -0.02 35 0 596 0
29OCT26 13.00 P 0.84 0.84 0.84 0.85 -0.02 34 10 7,639 0
29OCT26 13.50 P 1.12 1.12 1.11 1.19 +0.06 37 60 513 +60
29OCT26 14.00 P 0.00 0.00 0.00 1.50 +0.07 37 0 265 0
29OCT26 14.50 P 0.00 0.00 0.00 1.79 -0.03 35 0 60 0
29OCT26 15.00 P 0.00 0.00 0.00 2.14 -0.06 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.55 -0.12 33 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.98 -0.13 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.44 -0.13 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.91 -0.13 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.41 -0.10 37 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.94 -0.06 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.37 -0.12 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.89 -0.09 44 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 6.41 -0.06 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.04 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 +0.04 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.05 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.05 39 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.05 39 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.06 39 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 +0.06 38 0 250 0
30DEC26 11.00 P 0.33 0.33 0.33 0.39 +0.05 37 22 365 -22
30DEC26 11.50 P 0.00 0.00 0.00 0.52 +0.04 36 0 468 0
30DEC26 12.00 P 0.00 0.00 0.00 0.67 +0.02 36 0 937 0
30DEC26 12.50 P 0.85 0.85 0.85 0.85 -0.01 35 10 186 -10
30DEC26 13.00 P 0.00 0.00 0.00 1.07 -0.03 34 0 2,155 0
30DEC26 13.50 P 1.37 1.39 1.37 1.35 -0.04 34 275 990 +44
30DEC26 14.00 P 0.00 0.00 0.00 1.58 -0.11 32 0 684 0
30DEC26 14.50 P 0.00 0.00 0.00 1.96 -0.10 34 0 652 0
30DEC26 15.00 P 0.00 0.00 0.00 2.32 -0.12 34 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.71 -0.12 34 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 3.12 -0.12 34 0 943 0
30DEC26 16.50 P 3.63 3.63 3.63 3.55 -0.12 34 8 1,253 +8
30DEC26 17.00 P 0.00 0.00 0.00 3.99 -0.13 34 0 832 0
30DEC26 17.50 P 0.00 0.00 0.00 4.44 -0.14 33 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 4.94 -0.11 36 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.38 -0.14 33 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.89 -0.11 36 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.41 -0.08 40 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.88 -0.10 40 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.87 -0.10 42 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.87 -0.09 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.87 -0.09 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.86 -0.09 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.86 -0.09 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.86 -0.09 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.86 -0.08 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.85 -0.09 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.85 -0.09 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.85 -0.08 67 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.85 -0.08 70 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.84 -0.09 71 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.84 -0.09 73 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.84 -0.08 75 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 +0.01 37 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 +0.02 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.32 +0.01 36 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 +0.01 36 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 0.00 35 0 570 0
30MAR27 11.50 P 0.71 0.71 0.71 0.70 -0.01 35 8 388 +8
30MAR27 12.00 P 0.89 0.89 0.89 0.88 -0.02 35 28 283 +28
30MAR27 12.50 P 1.12 1.12 1.11 1.08 -0.04 34 60 671 +60
30MAR27 13.00 P 1.36 1.36 1.36 1.33 -0.03 34 2 7,151 +2
30MAR27 13.50 P 1.57 1.57 1.57 1.60 -0.04 34 60 970 +60
30MAR27 14.00 P 0.00 0.00 0.00 1.91 -0.05 35 0 1,231 0
30MAR27 14.50 P 0.00 0.00 0.00 2.30 0.00 36 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.54 -0.13 34 0 311 0
30MAR27 15.50 P 0.00 0.00 0.00 2.93 -0.11 34 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.32 -0.11 34 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.79 -0.05 36 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.21 -0.06 36 0 246 0
30MAR27 17.50 P 0.00 0.00 0.00 4.57 -0.13 34 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.02 -0.13 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.47 -0.13 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.93 -0.14 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.41 -0.13 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.88 -0.14 34 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.87 -0.12 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.87 -0.10 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.87 -0.09 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.86 -0.09 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.86 -0.09 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.86 -0.09 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.86 -0.08 52 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.18 +0.02 37 0 410 0
29JUN27 8.75 P 0.00 0.00 0.00 0.22 +0.02 37 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.26 +0.02 37 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.36 +0.02 37 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.41 +0.01 37 0 90 0
29JUN27 10.00 P 0.00 0.00 0.00 0.47 +0.01 37 0 30 0
29JUN27 10.50 P 0.00 0.00 0.00 0.61 0.00 37 0 105 0
29JUN27 11.00 P 0.00 0.00 0.00 0.78 0.00 37 0 246 0
29JUN27 11.50 P 0.00 0.00 0.00 0.97 -0.01 37 0 538 0
29JUN27 12.00 P 0.00 0.00 0.00 1.19 -0.01 37 0 656 0
29JUN27 12.50 P 0.00 0.00 0.00 1.42 -0.03 37 0 290 0
29JUN27 13.00 P 0.00 0.00 0.00 1.68 -0.04 37 0 1,007 0
29JUN27 13.50 P 0.00 0.00 0.00 1.97 -0.05 37 0 730 0
29JUN27 14.00 P 0.00 0.00 0.00 2.27 -0.07 38 0 1,071 0
29JUN27 14.50 P 0.00 0.00 0.00 2.61 -0.08 38 0 247 0
29JUN27 15.00 P 0.00 0.00 0.00 2.96 -0.08 38 0 96 0
29JUN27 15.50 P 0.00 0.00 0.00 3.34 -0.09 39 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.73 -0.09 39 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.13 -0.10 40 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.54 -0.11 40 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.95 -0.12 41 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.34 -0.15 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.79 -0.13 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.20 -0.16 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.64 -0.16 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.11 -0.14 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.01 -0.14 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.93 -0.14 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.87 -0.14 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.86 -0.12 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.86 -0.10 43 0 0 0
TOTAL PUT 1,476 102,329 +394
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 5.110
30JUL26 3.40 C 0.00 0.00 0.00 1.71 -0.07 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.62 -0.05 122 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.53 -0.05 133 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.33 -0.05 115 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.11 -0.06 0 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.93 -0.04 82 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.81 -0.06 0 0 93 0
30JUL26 4.40 C 0.00 0.00 0.00 0.72 -0.05 55 0 190 0
30JUL26 4.50 C 0.00 0.00 0.00 0.63 -0.06 58 0 127 0
30JUL26 4.60 C 0.00 0.00 0.00 0.52 -0.08 41 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.44 -0.08 49 0 395 0
30JUL26 4.80 C 0.42 0.42 0.42 0.36 -0.06 50 2 75 -2
30JUL26 4.90 C 0.00 0.00 0.00 0.31 -0.04 58 0 162 0
30JUL26 5.00 C 0.00 0.00 0.00 0.24 -0.06 56 0 212 0
30JUL26 5.25 C 0.11 0.11 0.10 0.12 -0.05 55 4 360 0
30JUL26 5.50 C 0.06 0.06 0.06 0.06 -0.03 58 4 210 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 -0.01 62 0 377 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 459 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 240 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 103 0 89 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 130 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 146 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 153 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.73 -0.05 67 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.63 -0.06 63 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.53 -0.06 58 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.42 -0.07 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.34 -0.05 58 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.24 -0.06 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.15 -0.05 55 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.05 -0.06 50 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.96 -0.06 50 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.88 -0.06 51 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.79 -0.06 49 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.72 -0.05 51 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.65 -0.05 52 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.56 -0.08 48 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.52 -0.04 53 0 261 0
28AUG26 4.90 C 0.00 0.00 0.00 0.45 -0.05 51 0 96 0
28AUG26 5.00 C 0.36 0.36 0.36 0.40 -0.05 52 1 66 +1
28AUG26 5.25 C 0.00 0.00 0.00 0.28 -0.05 51 0 171 0
28AUG26 5.50 C 0.20 0.20 0.20 0.18 -0.05 49 3 160 +3
28AUG26 5.75 C 0.00 0.00 0.00 0.12 -0.04 50 0 152 0
28AUG26 6.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 148 0
28AUG26 6.25 C 0.00 0.00 0.00 0.05 -0.02 51 0 41 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.01 52 0 80 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.73 -0.05 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.64 -0.05 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.53 -0.06 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.45 -0.05 55 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.35 -0.05 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.25 -0.07 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.18 -0.05 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 -0.05 53 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 -0.04 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 -0.03 52 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 -0.07 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.76 -0.08 46 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 -0.05 46 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 -0.03 49 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.60 -0.02 51 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 -0.05 47 0 142 0
29SEP26 5.00 C 0.51 0.51 0.51 0.47 -0.05 48 1 82 +1
29SEP26 5.25 C 0.00 0.00 0.00 0.37 -0.04 49 0 73 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 -0.04 49 0 207 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 -0.03 49 0 507 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 -0.02 50 0 683 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.02 50 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 50 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 52 0 225 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 50 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 179 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.65 -0.05 53 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.54 -0.07 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.48 -0.04 54 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.39 -0.04 53 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.28 -0.04 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.22 -0.05 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.14 -0.04 51 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.06 -0.05 50 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.98 -0.05 49 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.91 -0.05 49 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.84 -0.05 48 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.78 -0.04 49 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.72 -0.04 48 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.66 -0.04 48 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.59 -0.05 46 0 193 0
29OCT26 5.00 C 0.00 0.00 0.00 0.53 -0.06 45 0 1 0
29OCT26 5.25 C 0.00 0.00 0.00 0.43 -0.03 46 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.34 -0.05 46 0 39 0
29OCT26 5.75 C 0.00 0.00 0.00 0.28 -0.03 48 0 32 0
29OCT26 6.00 C 0.00 0.00 0.00 0.21 -0.03 47 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.16 -0.03 47 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.10 -0.01 48 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 -0.01 49 0 60 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.79 -0.05 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.70 -0.05 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.63 -0.04 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.54 -0.04 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.45 -0.05 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.38 -0.03 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.30 -0.04 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.22 -0.05 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.16 -0.03 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.09 -0.02 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.99 -0.08 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 -0.04 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 -0.07 44 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.84 -0.04 47 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 -0.03 47 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 -0.06 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 -0.01 47 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 -0.03 47 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.47 -0.02 45 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.03 45 0 33 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 -0.02 46 0 32 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 -0.01 47 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.01 47 0 144 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.01 47 0 70 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.01 46 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.01 46 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 47 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 47 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 45 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.86 -0.05 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.78 -0.05 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.70 -0.04 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.63 -0.04 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.55 -0.05 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.48 -0.04 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.41 -0.04 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.34 -0.04 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.27 -0.04 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.21 -0.04 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.14 -0.05 45 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.09 -0.01 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.03 -0.04 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.97 -0.04 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.89 -0.05 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.87 -0.02 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.79 -0.07 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.70 -0.04 43 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 -0.03 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 -0.03 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.46 -0.02 44 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.03 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.34 -0.03 44 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.03 43 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.03 42 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 1.94 -0.04 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.86 -0.05 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.78 -0.05 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.70 -0.05 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.64 -0.04 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.56 -0.04 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.50 -0.03 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.44 -0.04 45 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.38 -0.03 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.32 -0.03 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.26 -0.03 45 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.20 -0.03 44 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.14 -0.04 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.09 -0.02 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.03 -0.04 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.97 -0.05 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.93 -0.04 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.82 -0.04 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.73 -0.03 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.65 -0.03 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.58 -0.03 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.52 -0.02 44 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.40 -0.03 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 -0.03 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 -0.02 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.28 -0.02 44 0 65 0
TOTAL CALL 15 10,954 +3
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 112 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 104 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 146 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 172 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 172 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 143 0
30JUL26 4.50 P 0.02 0.02 0.02 0.02 0.00 61 10 65 +10
30JUL26 4.60 P 0.00 0.00 0.00 0.03 0.00 59 0 222 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 -0.01 56 0 209 0
30JUL26 4.80 P 0.06 0.06 0.06 0.06 0.00 55 1 731 0
30JUL26 4.90 P 0.09 0.09 0.09 0.09 0.00 56 2 171 +2
30JUL26 5.00 P 0.13 0.17 0.13 0.13 +0.01 57 22 230 0
30JUL26 5.25 P 0.00 0.00 0.00 0.27 +0.02 59 0 344 0
30JUL26 5.50 P 0.00 0.00 0.00 0.45 +0.03 60 0 66 0
30JUL26 5.75 P 0.00 0.00 0.00 0.68 +0.05 69 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.92 +0.06 79 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.16 +0.06 86 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.41 +0.04 98 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.14 +0.05 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.39 +0.05 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.65 +0.06 136 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.90 +0.06 144 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.14 +0.05 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.39 +0.05 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 0.00 52 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 0.00 53 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 0.00 53 0 66 0
28AUG26 4.20 P 0.05 0.05 0.05 0.05 0.00 51 2 104 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 0.00 50 0 51 0
28AUG26 4.40 P 0.00 0.00 0.00 0.08 0.00 50 0 96 0
28AUG26 4.50 P 0.10 0.10 0.10 0.10 0.00 49 8 154 +8
28AUG26 4.60 P 0.00 0.00 0.00 0.13 0.00 50 0 188 0
28AUG26 4.70 P 0.00 0.00 0.00 0.16 0.00 49 0 104 0
28AUG26 4.80 P 0.00 0.00 0.00 0.20 +0.01 50 0 177 0
28AUG26 4.90 P 0.00 0.00 0.00 0.24 +0.01 50 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.28 0.00 48 0 239 0
28AUG26 5.25 P 0.00 0.00 0.00 0.41 0.00 47 0 232 0
28AUG26 5.50 P 0.00 0.00 0.00 0.57 +0.01 46 0 372 0
28AUG26 5.75 P 0.00 0.00 0.00 0.76 +0.02 45 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.98 +0.03 47 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.23 +0.07 55 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.47 +0.08 59 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.68 +0.06 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 48 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 49 0 2 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 0.00 49 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 0.00 49 0 60 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.01 48 0 36 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 0.00 48 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.01 48 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.01 48 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 +0.01 48 0 224 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.01 48 0 61 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 +0.01 48 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 +0.01 47 0 96 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 +0.02 49 0 404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.53 +0.02 49 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.70 +0.03 50 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 0.89 +0.06 51 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 +0.03 50 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.27 +0.03 49 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 0.00 49 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.73 +0.02 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.96 +0.05 51 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 +0.04 49 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.43 +0.04 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.67 +0.02 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.93 +0.03 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.17 +0.05 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.42 +0.06 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.66 +0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.92 +0.08 61 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.40 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.66 +0.06 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.41 +0.06 66 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.91 +0.06 73 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.41 +0.06 79 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.91 +0.06 84 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.41 +0.06 90 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 0.00 47 0 2 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.07 +0.01 48 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 47 0
29OCT26 4.10 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.17 +0.01 47 0 2 0
29OCT26 4.40 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.22 +0.01 45 0 4 0
29OCT26 4.60 P 0.00 0.00 0.00 0.26 +0.01 46 0 32 0
29OCT26 4.70 P 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.35 +0.02 47 0 60 0
29OCT26 4.90 P 0.00 0.00 0.00 0.39 +0.02 46 0 32 0
29OCT26 5.00 P 0.00 0.00 0.00 0.44 +0.02 46 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.59 +0.01 47 0 130 0
29OCT26 5.50 P 0.00 0.00 0.00 0.76 +0.04 48 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 0.94 +0.06 49 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.14 +0.04 50 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.31 0.00 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.52 +0.03 46 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.75 +0.04 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.97 +0.04 46 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.21 +0.05 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.44 +0.03 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 0.00 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 +0.01 46 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 +0.01 46 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 +0.02 47 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 +0.02 45 0 60 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 +0.01 45 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 +0.02 45 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 +0.02 45 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.40 +0.02 45 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 +0.02 44 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.49 +0.02 44 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 +0.03 45 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 +0.02 44 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 +0.02 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.00 +0.03 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 +0.01 45 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.38 +0.01 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 +0.07 48 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.80 +0.04 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.02 +0.01 45 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 +0.04 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 +0.03 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.70 +0.03 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.94 +0.04 43 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.18 +0.04 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.42 +0.04 40 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.66 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.92 +0.05 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.16 +0.04 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 +0.01 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.22 0.00 42 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.29 +0.01 43 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 +0.01 42 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 0.00 42 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.40 +0.01 42 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.44 +0.01 42 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.50 +0.02 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 +0.01 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 +0.01 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.64 +0.01 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.78 +0.01 43 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 0.95 +0.02 44 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.12 +0.07 44 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.27 +0.02 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.49 +0.04 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.65 +0.03 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.89 +0.05 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.07 +0.01 42 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.28 +0.03 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.50 +0.03 41 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.73 +0.03 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.96 +0.03 41 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.20 +0.04 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.43 +0.03 39 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.14 0.00 43 0 67 0
29JUN27 3.50 P 0.00 0.00 0.00 0.17 +0.01 44 0 2 0
29JUN27 3.60 P 0.00 0.00 0.00 0.19 +0.01 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.25 +0.01 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.28 +0.01 44 0 5 0
29JUN27 4.00 P 0.00 0.00 0.00 0.31 +0.01 43 0 11 0
29JUN27 4.10 P 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.38 +0.02 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.41 0.00 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.45 0.00 43 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.50 +0.02 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.54 +0.01 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.59 +0.01 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.64 +0.02 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.69 +0.02 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.89 +0.02 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.04 0.00 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.19 +0.03 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.37 +0.04 43 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.54 +0.02 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.73 +0.02 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.93 +0.03 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.13 +0.03 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.34 +0.03 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.62 +0.09 46 0 2 0
TOTAL PUT 45 10,315 +20
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$ 1.400
30JUL26 0.80 C 0.00 0.00 0.00 0.61 +0.05 227 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.56 +0.05 206 0 1 0
30JUL26 0.90 C 0.00 0.00 0.00 0.51 +0.05 186 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.46 +0.05 167 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.41 +0.05 149 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.36 +0.05 131 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.31 +0.05 114 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.26 +0.05 97 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.21 +0.05 81 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.17 +0.05 84 0 10 0
30JUL26 1.30 C 0.00 0.00 0.00 0.12 +0.03 65 0 33 0
30JUL26 1.35 C 0.07 0.08 0.07 0.09 +0.03 71 5 53 0
30JUL26 1.40 C 0.05 0.06 0.05 0.06 +0.02 67 13 169 0
30JUL26 1.45 C 0.00 0.00 0.00 0.04 +0.01 68 0 66 0
30JUL26 1.50 C 0.02 0.02 0.02 0.03 +0.01 75 4 162 0
30JUL26 1.55 C 0.00 0.00 0.00 0.02 +0.01 76 0 87 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 72 0 211 0
30JUL26 1.65 C 0.01 0.01 0.01 0.01 0.00 83 1 28 0
30JUL26 1.70 C 0.00 0.00 0.00 0.01 0.00 93 0 135 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 103 0 44 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 121 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 130 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 138 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 146 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 0.00 187 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 199 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 211 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 221 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 241 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 260 0 33 0
28AUG26 0.80 C 0.00 0.00 0.00 0.62 +0.06 128 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.57 +0.06 117 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.52 +0.06 105 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.46 +0.05 77 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.42 +0.06 85 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.37 +0.05 75 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.33 +0.06 77 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.28 +0.05 67 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.23 +0.03 57 0 15 0
28AUG26 1.25 C 0.00 0.00 0.00 0.19 +0.02 55 0 0 0
28AUG26 1.30 C 0.15 0.16 0.14 0.17 +0.04 63 22 28 -1
28AUG26 1.35 C 0.00 0.00 0.00 0.14 +0.03 62 0 8 0
28AUG26 1.40 C 0.10 0.13 0.10 0.12 +0.03 65 9 95 -1
28AUG26 1.45 C 0.00 0.00 0.00 0.09 +0.01 60 0 43 0
28AUG26 1.50 C 0.06 0.07 0.06 0.07 +0.01 59 12 60 +10
28AUG26 1.55 C 0.06 0.06 0.06 0.06 +0.01 62 1 10 0
28AUG26 1.60 C 0.04 0.05 0.04 0.04 0.00 57 10 146 +5
28AUG26 1.65 C 0.03 0.04 0.03 0.03 0.00 57 7 121 -2
28AUG26 1.70 C 0.00 0.00 0.00 0.02 0.00 55 0 152 0
28AUG26 1.75 C 0.00 0.00 0.00 0.01 0.00 50 0 114 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
28AUG26 1.85 C 0.02 0.02 0.02 0.01 0.00 58 10 41 +10
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 63 0 117 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 78 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 84 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 90 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.62 +0.06 92 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.57 +0.06 83 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.52 +0.05 75 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.48 +0.06 78 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.43 +0.05 70 0 2 0
29SEP26 1.05 C 0.00 0.00 0.00 0.39 +0.06 70 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.34 +0.05 62 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.30 +0.04 60 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.27 +0.05 63 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.23 +0.03 59 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.20 +0.03 59 0 2 0
29SEP26 1.35 C 0.00 0.00 0.00 0.17 +0.03 58 0 3 0
29SEP26 1.40 C 0.00 0.00 0.00 0.15 +0.03 60 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.13 +0.02 60 0 7 0
29SEP26 1.50 C 0.00 0.00 0.00 0.11 +0.02 60 0 111 0
29SEP26 1.55 C 0.00 0.00 0.00 0.09 +0.01 58 0 15 0
29SEP26 1.60 C 0.07 0.09 0.07 0.08 +0.01 60 4 12 0
29SEP26 1.65 C 0.00 0.00 0.00 0.07 +0.01 61 0 22 0
29SEP26 1.70 C 0.00 0.00 0.00 0.06 +0.01 62 0 26 0
29SEP26 1.75 C 0.05 0.05 0.05 0.05 +0.01 61 3 48 0
29SEP26 1.80 C 0.04 0.04 0.04 0.04 +0.01 60 2 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.03 +0.01 58 0 13 0
29SEP26 1.90 C 0.00 0.00 0.00 0.02 +0.01 55 0 200 0
29SEP26 1.95 C 0.03 0.03 0.03 0.01 0.00 49 3 204 +3
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 51 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 57 0 211 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 66 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 71 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 75 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 79 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 86 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 92 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 101 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 107 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 109 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 111 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 114 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 116 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 118 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 121 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 123 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.62 +0.06 75 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.57 +0.05 67 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.53 +0.06 71 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.48 +0.05 64 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.44 +0.05 64 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.40 +0.05 63 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.36 +0.05 62 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.32 +0.04 59 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.28 +0.03 56 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.25 +0.03 57 0 0 0
29OCT26 1.30 C 0.21 0.21 0.21 0.22 +0.03 56 3 5 0
29OCT26 1.35 C 0.00 0.00 0.00 0.20 +0.03 58 0 1 0
29OCT26 1.40 C 0.00 0.00 0.00 0.17 +0.02 56 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.14 +0.02 60 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.12 +0.01 59 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.09 +0.01 58 0 1 0
29OCT26 1.70 C 0.00 0.00 0.00 0.08 +0.01 59 0 1 0
29OCT26 1.75 C 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.06 +0.01 59 0 3 0
29OCT26 1.85 C 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.63 +0.05 65 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.59 +0.05 66 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.54 +0.05 60 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.50 +0.05 60 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.46 +0.04 59 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.42 +0.04 57 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.39 +0.05 59 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.35 +0.04 56 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.32 +0.03 56 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.29 +0.03 56 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.27 +0.04 58 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.24 +0.03 56 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.22 +0.03 57 20 40 +20
30DEC26 1.45 C 0.00 0.00 0.00 0.21 +0.04 60 20 21 +20
30DEC26 1.50 C 0.00 0.00 0.00 0.19 +0.03 59 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.17 +0.02 59 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.16 +0.03 60 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.14 +0.02 59 0 2 0
30DEC26 1.70 C 0.00 0.00 0.00 0.13 +0.02 60 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.12 +0.02 60 0 187 0
30DEC26 1.80 C 0.00 0.00 0.00 0.11 +0.02 61 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.10 +0.02 61 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.09 +0.02 60 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.08 +0.02 60 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.07 +0.02 59 0 33 0
30DEC26 2.10 C 0.00 0.00 0.00 0.06 +0.02 60 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.05 +0.02 61 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.04 +0.02 60 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.03 +0.02 59 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.65 +0.05 61 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.61 +0.05 61 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.57 +0.05 59 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.53 +0.04 58 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.50 +0.05 59 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.46 +0.04 57 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.43 +0.05 57 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.40 +0.05 57 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.37 +0.04 57 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.34 +0.04 56 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.32 +0.04 57 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.29 +0.03 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.27 +0.03 56 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.25 +0.02 56 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.24 +0.03 58 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.22 +0.03 57 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.20 +0.02 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.19 +0.03 57 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.17 +0.02 56 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.16 +0.02 57 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.14 +0.02 57 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.13 +0.02 57 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.12 +0.02 57 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.11 +0.02 57 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.08 +0.01 57 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.07 +0.01 57 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.06 +0.01 57 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.05 +0.01 56 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.04 +0.01 55 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.02 +0.01 51 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.68 +0.05 64 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.64 +0.05 62 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.60 +0.05 60 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.56 +0.04 58 0 0 0
29JUN27 1.00 C 0.52 0.52 0.52 0.52 +0.04 55 10 14 0
29JUN27 1.05 C 0.49 0.49 0.49 0.49 +0.04 56 1 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.47 +0.05 58 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.44 +0.05 57 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.41 +0.04 56 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.39 +0.04 57 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.36 +0.03 56 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.33 +0.02 54 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.31 +0.02 55 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.29 +0.02 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.28 +0.02 56 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.26 +0.01 55 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.25 +0.02 57 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.23 +0.01 56 0 0 0
29JUN27 1.70 C 0.22 0.22 0.22 0.22 +0.01 56 5 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.20 +0.01 55 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.19 +0.01 56 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.18 +0.01 56 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.16 +0.01 56 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.15 +0.01 56 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.13 0.00 56 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.12 +0.01 57 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.10 0.00 55 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.09 0.00 56 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.08 0.00 56 0 7 0
TOTAL CALL 165 8,063 +64
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 152 0 33 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 134 0 30 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 0.00 100 0 37 0
30JUL26 1.20 P 0.00 0.00 0.00 0.01 0.00 83 0 112 0
30JUL26 1.25 P 0.01 0.01 0.01 0.01 -0.01 67 2 111 -1
30JUL26 1.30 P 0.02 0.02 0.02 0.02 -0.01 67 1 270 0
30JUL26 1.35 P 0.03 0.03 0.03 0.03 -0.03 59 3 54 +3
30JUL26 1.40 P 0.08 0.08 0.05 0.06 -0.03 69 5 42 +5
30JUL26 1.45 P 0.00 0.00 0.00 0.08 -0.04 58 0 28 0
30JUL26 1.50 P 0.00 0.00 0.00 0.12 -0.04 63 0 20 0
30JUL26 1.55 P 0.00 0.00 0.00 0.16 -0.04 61 0 49 0
30JUL26 1.60 P 0.22 0.22 0.22 0.21 -0.04 73 1 20 -1
30JUL26 1.65 P 0.00 0.00 0.00 0.25 -0.05 0 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.30 -0.05 0 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.35 -0.05 0 0 9 0
30JUL26 1.80 P 0.00 0.00 0.00 0.40 -0.05 0 0 8 0
30JUL26 1.85 P 0.00 0.00 0.00 0.45 -0.05 0 0 3 0
30JUL26 1.90 P 0.00 0.00 0.00 0.50 -0.05 0 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.55 -0.05 0 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.60 -0.05 0 0 14 0
30JUL26 2.10 P 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 65 0 27 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 -0.01 57 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.02 -0.01 61 0 35 0
28AUG26 1.20 P 0.00 0.00 0.00 0.03 -0.01 60 0 236 0
28AUG26 1.25 P 0.00 0.00 0.00 0.04 -0.02 57 0 101 0
28AUG26 1.30 P 0.07 0.07 0.05 0.06 -0.02 59 5 213 0
28AUG26 1.35 P 0.00 0.00 0.00 0.08 -0.02 59 0 8 0
28AUG26 1.40 P 0.10 0.10 0.10 0.10 -0.03 56 1 13 +1
28AUG26 1.45 P 0.00 0.00 0.00 0.13 -0.03 57 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.17 -0.03 62 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.20 -0.04 59 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.24 -0.04 60 0 9 0
28AUG26 1.65 P 0.00 0.00 0.00 0.29 -0.03 67 0 3 0
28AUG26 1.70 P 0.00 0.00 0.00 0.33 -0.04 66 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.38 -0.03 72 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.42 -0.04 69 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.46 -0.05 63 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.51 -0.05 68 0 100 0
28AUG26 1.95 P 0.00 0.00 0.00 0.56 -0.05 72 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.60 -0.06 0 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.90 -0.05 0 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.00 -0.05 0 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.02 -0.01 58 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.03 -0.01 59 0 3 0
29SEP26 1.15 P 0.00 0.00 0.00 0.04 -0.01 58 0 2 0
29SEP26 1.20 P 0.00 0.00 0.00 0.05 -0.02 56 0 12 0
29SEP26 1.25 P 0.00 0.00 0.00 0.07 -0.01 58 0 157 0
29SEP26 1.30 P 0.00 0.00 0.00 0.08 -0.03 53 0 137 0
29SEP26 1.35 P 0.00 0.00 0.00 0.11 -0.03 57 0 2 0
29SEP26 1.40 P 0.13 0.13 0.13 0.13 -0.03 54 1 4 +1
29SEP26 1.45 P 0.15 0.15 0.15 0.16 -0.03 55 5 27 +5
29SEP26 1.50 P 0.19 0.19 0.19 0.20 -0.03 59 1 84 0
29SEP26 1.55 P 0.19 0.19 0.19 0.24 -0.03 61 1 13 +1
29SEP26 1.60 P 0.00 0.00 0.00 0.27 -0.03 59 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.31 -0.04 60 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.35 -0.04 60 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.40 -0.03 65 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.44 -0.04 64 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.49 -0.03 68 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.53 -0.04 66 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.58 -0.04 70 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.62 -0.05 67 0 288 0
29SEP26 2.10 P 0.00 0.00 0.00 0.72 -0.04 73 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.81 -0.05 69 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.91 -0.05 74 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.00 -0.05 0 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.30 -0.05 0 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.70 -0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.80 -0.05 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.03 -0.01 56 0 1 0
29OCT26 1.10 P 0.00 0.00 0.00 0.05 0.00 61 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.06 -0.01 59 0 1 0
29OCT26 1.20 P 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
29OCT26 1.30 P 0.10 0.10 0.10 0.11 -0.02 56 1 4 +1
29OCT26 1.35 P 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.16 -0.02 56 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.19 -0.03 57 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.22 -0.03 56 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.26 -0.03 59 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.30 -0.03 61 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.33 -0.04 58 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.37 -0.04 59 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.41 -0.04 59 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.46 -0.03 63 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.50 -0.04 63 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.02 0.00 59 0 1 0
30DEC26 0.90 P 0.00 0.00 0.00 0.03 0.00 61 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 0.00 61 0 2 0
30DEC26 1.00 P 0.00 0.00 0.00 0.05 0.00 60 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.06 -0.01 58 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.08 -0.01 60 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.09 -0.01 57 0 7 0
30DEC26 1.20 P 0.11 0.11 0.11 0.10 -0.02 55 1 32 0
30DEC26 1.25 P 0.00 0.00 0.00 0.13 -0.02 57 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.15 -0.02 57 0 121 0
30DEC26 1.35 P 0.00 0.00 0.00 0.18 -0.02 58 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.21 -0.02 59 20 52 +20
30DEC26 1.45 P 0.00 0.00 0.00 0.23 -0.02 56 20 91 +20
30DEC26 1.50 P 0.00 0.00 0.00 0.26 -0.03 56 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.30 -0.03 58 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.33 -0.03 57 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.37 -0.03 58 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.41 -0.03 59 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.45 -0.03 60 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.49 -0.03 60 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.53 -0.03 60 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.58 -0.03 63 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.62 -0.03 63 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.66 -0.04 62 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.75 -0.04 63 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.84 -0.04 64 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.93 -0.04 64 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.02 -0.05 63 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.12 -0.04 66 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.21 -0.05 63 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.31 -0.05 66 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.60 -0.08 0 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.07 -0.01 56 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.09 0.00 57 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.11 0.00 58 0 44 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 0.00 58 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.15 0.00 57 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.17 -0.01 57 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.20 -0.01 58 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.22 -0.01 56 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.25 -0.01 57 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.28 -0.01 57 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.31 -0.02 57 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.35 -0.01 59 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.38 -0.02 58 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.41 -0.02 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.45 -0.02 58 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.49 -0.02 58 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.53 -0.02 59 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.57 -0.02 59 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.61 -0.02 60 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.65 -0.03 59 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.69 -0.03 59 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.78 -0.03 61 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.86 -0.04 59 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.95 -0.04 60 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.04 -0.04 60 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.13 -0.05 60 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.23 -0.04 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.32 -0.05 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.41 -0.05 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.51 -0.05 61 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.61 -0.07 63 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.10 -0.05 0 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 -0.01 56 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 -0.01 56 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 -0.01 57 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.11 -0.02 55 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.13 -0.01 55 0 5 0
29JUN27 1.15 P 0.00 0.00 0.00 0.16 -0.01 57 0 3 0
29JUN27 1.20 P 0.18 0.18 0.18 0.18 -0.01 56 1 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.20 -0.02 56 0 2 0
29JUN27 1.30 P 0.00 0.00 0.00 0.23 -0.02 56 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.26 -0.02 57 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.28 -0.03 56 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.31 -0.01 55 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.35 -0.02 57 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.37 -0.03 55 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.41 -0.03 56 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.44 -0.04 55 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.49 -0.02 58 0 2 0
29JUN27 1.75 P 0.00 0.00 0.00 0.52 -0.03 57 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.56 -0.03 57 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.60 -0.03 58 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.64 -0.03 58 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.68 -0.03 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.72 -0.03 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.80 -0.04 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.89 -0.03 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.98 -0.03 60 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.06 -0.04 59 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.15 -0.04 59 0 20 0
TOTAL PUT 69 5,963 +55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 123.300
24JUL26 95.00 C 0.00 0.00 0.00 28.30 +1.27 0 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 25.80 +1.27 0 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 23.30 +1.27 0 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 20.83 +1.30 72 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 18.33 +1.30 62 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 15.83 +1.29 53 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 13.33 +1.29 44 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 10.83 +1.27 35 0 0 0
24JUL26 115.00 C 0.00 0.00 0.00 8.35 +1.20 35 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 5.94 +1.17 35 0 0 0
24JUL26 120.00 C 4.05 4.05 4.05 3.86 +0.92 38 8 29 +8
24JUL26 122.50 C 2.18 2.53 2.18 2.04 +0.46 35 18 66 +17
24JUL26 125.00 C 0.89 0.89 0.78 0.91 +0.18 35 5 23 -1
24JUL26 127.50 C 0.43 0.46 0.43 0.32 +0.02 35 5 60 -1
24JUL26 130.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 15 0
24JUL26 132.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 33.34 +1.27 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 30.85 +1.27 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 28.35 +1.27 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 25.86 +1.28 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 23.36 +1.28 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 20.88 +1.29 41 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 18.38 +1.29 35 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 15.88 +1.27 28 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 13.40 +1.23 31 0 33 0
30JUL26 112.50 C 0.00 0.00 0.00 10.96 +1.15 32 0 39 0
30JUL26 115.00 C 0.00 0.00 0.00 8.61 +1.03 32 0 136 0
30JUL26 117.50 C 0.00 0.00 0.00 6.43 +0.91 32 0 1,021 0
30JUL26 120.00 C 0.00 0.00 0.00 4.52 +0.74 32 0 174 0
30JUL26 122.50 C 3.15 3.15 3.15 2.96 +0.49 32 15 378 +15
30JUL26 125.00 C 2.14 2.14 1.93 1.84 +0.33 32 16 210 +15
30JUL26 127.50 C 1.32 1.32 1.32 1.02 +0.13 32 4 121 0
30JUL26 130.00 C 0.00 0.00 0.00 0.52 +0.03 32 0 131 0
30JUL26 132.50 C 0.30 0.41 0.30 0.24 0.00 32 2 76 +1
30JUL26 135.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 121 0
30JUL26 137.50 C 0.15 0.15 0.15 0.04 -0.01 32 30 111 -2
30JUL26 140.00 C 0.00 0.00 0.00 0.02 0.00 33 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 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 49 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 59 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
31JUL26 100.00 C 0.00 0.00 0.00 23.73 +1.64 79 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 21.24 +1.65 72 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 18.39 +1.29 34 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 15.90 +1.27 33 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 13.43 +1.23 32 0 0 0
31JUL26 112.50 C 0.00 0.00 0.00 11.00 +1.15 32 0 0 0
31JUL26 115.00 C 0.00 0.00 0.00 8.68 +1.04 32 0 0 0
31JUL26 117.50 C 0.00 0.00 0.00 6.54 +1.02 32 0 0 0
31JUL26 120.00 C 0.00 0.00 0.00 4.71 +0.85 33 0 15 0
31JUL26 122.50 C 2.61 2.61 2.61 3.14 +0.58 32 15 15 +15
31JUL26 125.00 C 0.00 0.00 0.00 1.95 +0.35 32 0 15 0
31JUL26 127.50 C 1.46 1.46 1.46 1.16 +0.21 33 15 15 +15
31JUL26 130.00 C 0.00 0.00 0.00 0.62 +0.08 32 0 0 0
31JUL26 132.50 C 0.00 0.00 0.00 0.31 +0.03 32 0 0 0
31JUL26 135.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
31JUL26 137.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
31JUL26 140.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
31JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
31JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 33.95 +1.66 58 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 31.53 +1.73 56 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 29.03 +1.95 51 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 26.58 +2.00 48 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 24.19 +1.77 46 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 21.72 +1.71 42 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.84 +1.18 30 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 16.52 +1.12 30 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 14.29 +1.05 30 0 16 0
28AUG26 112.50 C 0.00 0.00 0.00 12.17 +0.96 30 0 56 0
28AUG26 115.00 C 0.00 0.00 0.00 10.21 +0.86 30 0 67 0
28AUG26 117.50 C 0.00 0.00 0.00 8.41 +0.74 30 0 74 0
28AUG26 120.00 C 7.20 7.20 7.20 6.81 +0.69 30 1 153 0
28AUG26 122.50 C 0.00 0.00 0.00 5.33 +0.58 29 0 69 0
28AUG26 125.00 C 0.00 0.00 0.00 4.10 +0.41 29 0 96 0
28AUG26 127.50 C 0.00 0.00 0.00 3.23 +0.41 30 0 60 0
28AUG26 130.00 C 2.72 2.72 2.72 2.41 +0.30 30 2 130 +2
28AUG26 132.50 C 1.80 2.01 1.80 1.84 +0.27 30 30 131 -12
28AUG26 135.00 C 0.00 0.00 0.00 1.32 +0.13 30 0 127 0
28AUG26 137.50 C 0.00 0.00 0.00 0.94 +0.09 30 0 87 0
28AUG26 140.00 C 0.73 0.85 0.67 0.65 +0.06 30 54 175 +48
28AUG26 142.50 C 0.00 0.00 0.00 0.44 +0.03 30 0 90 0
28AUG26 145.00 C 0.00 0.00 0.00 0.30 +0.02 30 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.20 +0.02 30 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.08 0.00 30 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.05 0.00 30 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.02 0.00 30 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 31 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 56.56 +1.67 75 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.08 +1.68 71 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.60 +1.68 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.13 +2.11 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.66 +2.11 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.19 +2.11 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.72 +2.09 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.27 +2.09 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.77 +2.02 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.33 +2.00 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.90 +2.00 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.48 +1.97 41 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 26.88 +1.73 36 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 24.73 +1.71 38 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 22.46 +1.70 37 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 19.64 +1.05 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 17.49 +0.98 30 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 15.45 +0.91 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 13.52 +0.82 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 11.73 +0.74 30 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 10.08 +0.65 30 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 8.59 +0.79 30 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 7.23 +0.67 30 0 115 0
29SEP26 125.00 C 0.00 0.00 0.00 5.99 +0.51 29 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 5.02 +0.49 30 0 51 0
29SEP26 130.00 C 4.51 4.51 4.26 4.16 +0.44 30 5 270 -1
29SEP26 132.50 C 0.00 0.00 0.00 3.43 +0.39 30 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 2.76 +0.32 30 0 176 0
29SEP26 137.50 C 0.00 0.00 0.00 2.20 +0.16 30 0 174 0
29SEP26 140.00 C 0.00 0.00 0.00 1.74 +0.10 30 0 101 0
29SEP26 142.50 C 0.00 0.00 0.00 1.36 +0.07 30 0 169 0
29SEP26 145.00 C 0.00 0.00 0.00 1.06 +0.05 30 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.81 +0.05 30 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.60 +0.02 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.46 +0.01 30 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.34 0.00 30 0 152 0
29SEP26 157.50 C 0.54 0.54 0.54 0.26 +0.01 30 3 70 0
29SEP26 160.00 C 0.49 0.49 0.49 0.19 -0.01 30 3 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.08 0.00 30 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 34.73 +1.88 41 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 32.33 +1.97 39 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 29.95 +1.82 38 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 27.61 +1.89 36 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 25.28 +1.80 35 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 23.05 +1.64 34 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 20.41 +1.08 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 18.37 +1.03 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 16.43 +0.97 29 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 14.60 +0.91 29 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 12.90 +0.85 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 11.32 +0.78 29 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 9.86 +0.84 29 0 89 0
29OCT26 122.50 C 0.00 0.00 0.00 8.49 +0.80 29 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 7.43 +0.75 30 0 62 0
29OCT26 127.50 C 0.00 0.00 0.00 6.20 +0.57 29 0 44 0
29OCT26 130.00 C 0.00 0.00 0.00 5.32 +0.52 29 0 36 0
29OCT26 132.50 C 0.00 0.00 0.00 4.53 +0.45 29 0 25 0
29OCT26 135.00 C 0.00 0.00 0.00 3.85 +0.38 30 0 55 0
29OCT26 137.50 C 0.00 0.00 0.00 3.25 +0.29 30 0 16 0
29OCT26 140.00 C 0.00 0.00 0.00 2.70 +0.25 30 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 2.23 +0.22 30 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 1.83 +0.23 30 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 52.00 +2.08 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.49 +2.10 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.05 +2.10 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.56 +2.04 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.13 +2.03 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.72 +2.02 41 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 37.31 +2.00 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.92 +1.97 38 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 32.56 +1.82 36 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 30.24 +1.90 35 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 28.02 +1.90 35 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 25.71 +1.65 33 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 23.57 +1.59 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.51 +1.50 32 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 19.09 +0.96 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 17.28 +0.95 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 15.55 +0.85 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.94 +0.82 29 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 12.46 +0.74 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 11.05 +0.66 29 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 9.82 +0.81 29 0 136 0
30DEC26 125.00 C 0.00 0.00 0.00 8.59 +0.74 29 0 467 0
30DEC26 127.50 C 0.00 0.00 0.00 7.58 +0.61 29 0 208 0
30DEC26 130.00 C 0.00 0.00 0.00 6.67 +0.57 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 5.83 +0.48 29 0 50 0
30DEC26 135.00 C 0.00 0.00 0.00 5.16 +0.43 30 0 14 0
30DEC26 137.50 C 0.00 0.00 0.00 4.48 +0.32 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 3.88 +0.27 30 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 3.38 +0.24 30 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 2.91 +0.31 30 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 2.42 +0.17 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 2.08 +0.16 29 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 1.76 +0.13 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.51 +0.11 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 1.28 +0.11 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 1.08 +0.08 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.92 +0.07 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.77 +0.06 29 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.66 +0.04 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 35.17 +1.91 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.86 +1.83 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.65 +1.72 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.51 +1.63 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.45 +1.62 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 24.44 +1.39 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.53 +1.26 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.47 +0.92 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.80 +0.84 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 17.27 +0.83 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.77 +0.73 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 14.44 +0.71 29 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 13.13 +0.64 29 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 11.99 +0.95 29 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 10.77 +0.80 29 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 9.74 +0.67 29 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 8.68 +0.48 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 8.03 +0.64 29 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 7.21 +0.52 29 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 6.52 +0.49 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 5.89 +0.39 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 5.47 +0.57 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 4.88 +0.45 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 4.24 +0.24 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.81 +0.23 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 3.38 +0.23 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.01 +0.17 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.70 +0.17 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 2.39 +0.17 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 2.11 +0.12 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.89 +0.12 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.67 +0.12 29 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 35.62 +1.91 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 33.42 +1.81 30 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.35 +1.76 30 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.35 +1.71 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.42 +1.64 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 25.54 +1.54 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.78 +0.99 29 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.09 +0.88 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 20.62 +0.88 29 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 19.15 +1.33 29 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.46 +0.93 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.15 +0.88 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.93 +0.80 28 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 13.79 +0.76 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 12.87 +0.89 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.87 +0.80 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.95 +0.76 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 10.07 +0.74 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.31 +0.73 29 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 8.56 +0.67 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 7.89 +0.57 29 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 7.37 +0.60 29 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 6.72 +0.51 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 6.04 +0.38 29 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 5.48 +0.35 29 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 5.16 +0.45 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 4.73 +0.44 29 0 4 0
TOTAL CALL 231 12,377 +119
24JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
24JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
24JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
24JUL26 112.50 P 0.09 0.09 0.09 0.01 -0.02 41 10 12 0
24JUL26 115.00 P 0.00 0.00 0.00 0.02 -0.10 35 0 32 0
24JUL26 117.50 P 0.33 0.33 0.33 0.11 -0.28 35 80 47 -50
24JUL26 120.00 P 0.64 0.82 0.64 0.44 -0.58 35 4 23 +2
24JUL26 122.50 P 1.60 1.76 0.98 1.22 -0.94 36 13 85 +9
24JUL26 125.00 P 2.27 2.27 2.27 2.61 -1.22 36 16 48 +16
24JUL26 127.50 P 4.34 4.34 4.34 4.45 -1.31 33 15 45 +15
24JUL26 130.00 P 0.00 0.00 0.00 6.76 -1.31 34 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 9.21 -1.30 36 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 11.70 -1.30 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 14.20 -1.30 0 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 16.70 -1.30 0 0 0 0
24JUL26 142.50 P 0.00 0.00 0.00 19.20 -1.30 0 0 0 0
24JUL26 145.00 P 0.00 0.00 0.00 21.70 -1.30 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 66 0 71 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 50 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 133 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 106 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 176 0
30JUL26 110.00 P 0.00 0.00 0.00 0.03 -0.06 33 0 150 0
30JUL26 112.50 P 0.00 0.00 0.00 0.08 -0.14 32 0 117 0
30JUL26 115.00 P 0.45 0.45 0.45 0.23 -0.28 32 1 174 -1
30JUL26 117.50 P 0.78 0.78 0.65 0.56 -0.47 32 2 244 +1
30JUL26 120.00 P 1.31 1.31 1.05 1.17 -0.69 32 5 248 -1
30JUL26 122.50 P 1.91 1.91 1.82 2.07 -0.98 32 19 136 -4
30JUL26 125.00 P 3.65 3.65 3.65 3.43 -1.04 32 2 157 +2
30JUL26 127.50 P 0.00 0.00 0.00 5.12 -1.18 32 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 7.13 -1.27 32 0 102 0
30JUL26 132.50 P 0.00 0.00 0.00 9.37 -1.29 32 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 11.75 -1.30 32 0 220 0
30JUL26 137.50 P 0.00 0.00 0.00 14.21 -1.30 33 0 93 0
30JUL26 140.00 P 0.00 0.00 0.00 16.70 -1.30 0 0 69 0
30JUL26 142.50 P 0.00 0.00 0.00 19.20 -1.30 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 21.70 -1.30 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 24.25 -1.83 56 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 26.72 -1.86 57 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 29.22 -1.65 61 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 31.72 -1.86 65 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 34.22 -1.86 69 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 36.72 -1.86 72 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 39.22 -1.86 76 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 41.72 -1.86 80 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 44.22 -1.86 83 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
31JUL26 105.00 P 0.06 0.06 0.06 0.01 0.00 37 9 9 +9
31JUL26 107.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
31JUL26 110.00 P 0.00 0.00 0.00 0.04 -0.06 32 0 0 0
31JUL26 112.50 P 0.32 0.32 0.32 0.12 -0.13 33 2 2 +2
31JUL26 115.00 P 0.00 0.00 0.00 0.30 -0.25 32 0 0 0
31JUL26 117.50 P 0.00 0.00 0.00 0.66 -0.44 32 0 1 0
31JUL26 120.00 P 1.14 1.14 1.14 1.25 -0.69 32 3 3 +3
31JUL26 122.50 P 0.00 0.00 0.00 2.20 -0.94 32 0 0 0
31JUL26 125.00 P 0.00 0.00 0.00 3.53 -1.15 32 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 5.26 -1.11 32 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 7.22 -1.22 32 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 9.43 -1.26 32 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 11.78 -1.28 32 0 0 0
31JUL26 137.50 P 0.00 0.00 0.00 14.21 -1.30 31 0 0 0
31JUL26 140.00 P 0.00 0.00 0.00 16.70 -1.30 0 0 0 0
31JUL26 142.50 P 0.00 0.00 0.00 19.20 -1.30 0 0 0 0
31JUL26 145.00 P 0.00 0.00 0.00 21.70 -1.77 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 15 0
28AUG26 100.00 P 0.26 0.26 0.24 0.06 -0.04 30 12 67 +2
28AUG26 102.50 P 0.00 0.00 0.00 0.12 -0.07 30 0 41 0
28AUG26 105.00 P 0.52 0.53 0.52 0.22 -0.12 30 40 436 +40
28AUG26 107.50 P 0.00 0.00 0.00 0.39 -0.18 30 0 39 0
28AUG26 110.00 P 0.99 0.99 0.99 0.67 -0.25 30 1 55 -1
28AUG26 112.50 P 1.10 1.10 1.10 1.06 -0.34 30 1 156 0
28AUG26 115.00 P 1.67 1.67 1.67 1.61 -0.44 30 1 94 0
28AUG26 117.50 P 2.13 2.13 2.13 2.31 -0.58 30 4 53 +1
28AUG26 120.00 P 3.20 3.20 3.20 3.15 -0.73 30 1 46 0
28AUG26 122.50 P 4.35 4.35 4.35 4.35 -0.84 30 1 60 0
28AUG26 125.00 P 5.42 5.42 5.42 5.57 -1.03 30 1 55 0
28AUG26 127.50 P 0.00 0.00 0.00 7.23 -0.82 31 0 30 0
28AUG26 130.00 P 8.60 8.60 8.60 8.60 -1.23 29 1 18 +1
28AUG26 132.50 P 0.00 0.00 0.00 10.66 -1.11 30 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 12.67 -1.17 30 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 14.82 -1.21 30 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 17.06 -1.25 30 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 19.39 -1.27 30 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 21.78 -1.74 30 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 24.25 -1.83 31 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 26.72 -1.86 32 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 29.22 -1.76 34 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 31.72 -1.86 37 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 34.22 -1.86 39 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 36.72 -1.86 41 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 39.22 -1.86 43 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 41.72 -1.86 45 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 44.22 -1.86 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 37 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.07 -0.04 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.12 -0.05 30 0 55 0
29SEP26 97.50 P 0.00 0.00 0.00 0.20 -0.08 30 0 56 0
29SEP26 100.00 P 0.00 0.00 0.00 0.32 -0.13 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.51 -0.19 30 0 133 0
29SEP26 105.00 P 1.05 1.05 1.05 0.77 -0.25 30 15 90 +12
29SEP26 107.50 P 0.00 0.00 0.00 1.12 -0.32 30 0 128 0
29SEP26 110.00 P 0.00 0.00 0.00 1.58 -0.40 30 0 126 0
29SEP26 112.50 P 0.00 0.00 0.00 2.17 -0.46 30 0 121 0
29SEP26 115.00 P 3.00 3.00 3.00 2.89 -0.56 30 1 190 0
29SEP26 117.50 P 0.00 0.00 0.00 3.76 -0.64 30 0 40 0
29SEP26 120.00 P 4.83 4.83 4.38 4.74 -0.71 30 5 51 +1
29SEP26 122.50 P 0.00 0.00 0.00 5.86 -0.85 30 0 32 0
29SEP26 125.00 P 0.00 0.00 0.00 7.27 -0.72 30 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 8.57 -0.97 30 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 10.15 -1.05 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 11.90 -1.08 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 13.77 -1.14 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 15.73 -1.19 30 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 17.81 -1.20 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 19.98 -1.23 30 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 22.09 -1.91 28 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 24.35 -1.94 27 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.88 -1.75 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 29.28 -1.74 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 31.72 -1.86 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.22 -1.86 31 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.72 -1.86 33 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 39.22 -1.86 35 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 41.72 -1.86 36 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 44.22 -1.86 38 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.29 -0.07 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.44 -0.09 29 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 0.65 -0.12 29 0 11 0
29OCT26 102.50 P 0.00 0.00 0.00 0.94 -0.18 30 0 32 0
29OCT26 105.00 P 1.70 1.70 1.70 1.30 -0.23 30 30 46 +26
29OCT26 107.50 P 0.00 0.00 0.00 1.77 -0.25 30 0 46 0
29OCT26 110.00 P 0.00 0.00 0.00 2.33 -0.33 30 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 2.99 -0.43 30 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 3.59 -0.68 29 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 4.62 -0.67 29 0 50 0
29OCT26 120.00 P 5.97 5.97 5.97 5.63 -0.81 29 2 31 0
29OCT26 122.50 P 0.00 0.00 0.00 6.78 -0.92 29 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 8.07 -0.53 29 0 25 0
29OCT26 127.50 P 0.00 0.00 0.00 9.56 -0.82 29 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 11.14 -0.83 29 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 12.81 -0.92 29 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 14.59 -0.98 29 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 16.49 -1.02 29 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 18.46 -1.08 29 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 20.54 -1.61 29 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 22.59 -1.83 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 11 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.18 -0.04 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.27 -0.06 29 0 462 0
30DEC26 87.50 P 0.00 0.00 0.00 0.39 -0.08 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.56 -0.09 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.78 -0.12 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.04 -0.18 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 1.39 -0.19 29 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 1.81 -0.25 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 2.36 -0.32 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 2.99 -0.34 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 3.69 -0.42 30 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 4.42 -0.52 29 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 5.24 -0.66 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 6.20 -0.73 29 0 63 0
30DEC26 117.50 P 0.00 0.00 0.00 7.29 -0.79 29 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 8.47 -0.95 29 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 9.77 -1.03 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 11.34 -0.89 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 12.85 -0.83 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 14.43 -0.90 29 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 16.16 -0.92 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 17.92 -0.97 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 19.80 -1.00 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 21.73 -1.66 29 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 23.76 -1.70 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 25.86 -1.72 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 27.99 -1.66 30 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 30.17 -1.80 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 32.33 -1.77 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 34.57 -1.81 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 36.85 -1.83 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 39.16 -1.97 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 41.49 -1.87 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 43.82 -1.90 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 46.20 -2.02 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.21 -0.17 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.57 -0.22 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.96 -0.30 29 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 2.52 -0.24 29 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 3.08 -0.30 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 3.73 -0.32 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 4.46 -0.40 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 5.28 -0.42 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 6.16 -0.49 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 7.08 -0.59 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 8.12 -0.74 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 9.32 -0.75 29 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 10.52 -0.83 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 11.87 -0.86 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.26 -0.93 29 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 14.77 -0.68 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 16.22 -0.83 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 17.89 -1.31 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 19.64 -1.35 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 21.45 -1.40 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 23.33 -1.45 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 25.26 -1.60 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 27.24 -1.64 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.29 -1.66 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.36 -1.70 30 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 33.48 -1.73 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.63 -1.77 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.77 -1.84 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.04 -1.82 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 42.24 -1.89 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.51 -1.91 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.79 -1.94 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 1.88 -0.21 29 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 2.33 -0.26 29 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 2.86 -0.24 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 3.38 -0.35 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.94 -0.36 28 0 25 0
29JUN27 102.50 P 0.00 0.00 0.00 4.57 -0.63 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.54 -0.49 29 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 6.44 -0.51 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 7.33 -0.64 29 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 8.35 -0.66 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.45 -0.78 29 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 10.59 -0.85 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 11.84 -0.90 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 13.20 -0.96 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 14.58 -1.04 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 16.09 -0.98 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 17.75 -0.96 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 19.41 -1.13 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 20.93 -1.39 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 22.72 -1.38 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.56 -1.45 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.44 -1.43 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.38 -1.56 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.36 -1.60 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.37 -1.64 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 34.43 -1.67 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 36.52 -1.70 29 0 0 0
TOTAL PUT 297 9,453 +85
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 2.040
30JUL26 1.50 C 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.30 +0.01 72 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.25 +0.02 62 0 30 0
30JUL26 1.85 C 0.00 0.00 0.00 0.20 +0.01 51 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.11 0.00 41 0 1 0
30JUL26 2.00 C 0.00 0.00 0.00 0.08 0.00 44 0 69 0
30JUL26 2.10 C 0.04 0.04 0.04 0.04 -0.01 50 2 491 +2
30JUL26 2.20 C 0.00 0.00 0.00 0.02 0.00 55 0 364 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 60 0 227 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 74 0 67 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 88 0 915 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 100 0 539 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 112 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 123 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 133 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 143 0 34 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 153 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 161 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 170 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 186 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 194 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 208 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 221 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 228 0 5 0
28AUG26 1.50 C 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.49 +0.01 0 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.40 +0.02 55 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.31 +0.01 53 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.07 0.00 44 0 13 0
28AUG26 2.20 C 0.00 0.00 0.00 0.04 0.00 44 0 416 0
28AUG26 2.30 C 0.00 0.00 0.00 0.02 0.00 43 0 713 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 43 0 222 0
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 61 400 403 +312
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 77 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 86 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 94 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 0.00 101 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 0.00 108 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 111 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 0.00 118 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.55 +0.02 63 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.50 +0.01 58 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.46 +0.02 62 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.41 +0.01 57 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.36 0.00 51 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.32 +0.01 51 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.17 0.00 45 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.15 0.00 47 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.11 0.00 48 0 8 0
29SEP26 2.20 C 0.10 0.11 0.10 0.08 0.00 48 90 99 +83
29SEP26 2.30 C 0.08 0.08 0.08 0.05 0.00 45 30 31 +30
29SEP26 2.40 C 0.00 0.00 0.00 0.04 0.00 48 0 21 0
29SEP26 2.50 C 0.06 0.06 0.06 0.03 0.00 49 30 95 +30
29SEP26 2.60 C 0.00 0.00 0.00 0.02 0.00 48 0 150 0
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 99 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 0.56 +0.01 65 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.51 +0.01 60 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.46 +0.01 55 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.42 +0.01 55 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.37 0.00 50 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.33 0.00 49 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.29 0.00 47 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.26 0.00 48 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.23 0.00 48 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.20 0.00 47 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.18 0.00 48 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
29OCT26 2.50 C 0.00 0.00 0.00 0.05 0.00 48 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 0.56 +0.01 53 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.52 +0.01 54 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.47 +0.01 50 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.43 0.00 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.39 0.00 47 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.33 +0.01 48 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.27 0.00 46 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.25 +0.01 47 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.23 +0.01 47 0 467 0
30DEC26 2.10 C 0.00 0.00 0.00 0.19 +0.01 47 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.15 0.00 45 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.13 +0.01 47 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.10 0.00 45 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.07 0.00 46 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.06 0.00 47 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 47 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 0.00 46 0 397 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 0.00 44 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30DEC26 3.30 C 0.02 0.02 0.02 0.01 0.00 43 2 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 194 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 51 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 60 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 0.59 +0.01 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.55 +0.01 51 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.51 0.00 49 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.48 +0.01 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.45 +0.01 49 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.42 0.00 48 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.37 +0.01 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.32 0.00 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.30 0.00 48 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.15 +0.01 48 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.13 +0.01 48 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.11 0.00 47 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.10 +0.01 48 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 46 0 31 0
30MAR27 3.30 C 0.07 0.07 0.07 0.04 0.00 46 400 400 +400
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 39 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 43 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 0.63 +0.01 51 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.60 +0.01 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.57 +0.01 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.54 +0.01 51 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.51 0.00 50 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.48 0.00 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.46 0.00 50 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.44 +0.01 50 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.41 0.00 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.39 0.00 50 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.37 0.00 49 0 10 0
29JUN27 2.10 C 0.00 0.00 0.00 0.33 0.00 49 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.26 0.00 48 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.24 0.00 49 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.21 0.00 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.19 0.00 49 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.17 0.00 49 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.15 0.00 48 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.14 0.00 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.12 0.00 48 0 35 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 0.00 49 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 0.00 49 0 35 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 0.00 49 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 0.00 48 0 16 0
TOTAL CALL 954 17,563 +857
30JUL26 1.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 107 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30JUL26 1.90 P 0.00 0.00 0.00 0.02 0.00 55 0 433 0
30JUL26 1.95 P 0.03 0.03 0.03 0.03 -0.01 52 25 181 +25
30JUL26 2.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 214 0
30JUL26 2.10 P 0.00 0.00 0.00 0.10 -0.01 51 0 75 0
30JUL26 2.20 P 0.00 0.00 0.00 0.18 -0.01 56 0 131 0
30JUL26 2.30 P 0.00 0.00 0.00 0.27 -0.01 62 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.36 -0.02 0 0 46 0
30JUL26 2.50 P 0.00 0.00 0.00 0.46 -0.02 0 0 236 0
30JUL26 2.60 P 0.00 0.00 0.00 0.56 -0.02 0 0 35 0
30JUL26 2.70 P 0.00 0.00 0.00 0.67 -0.01 115 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.77 -0.01 127 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.97 -0.01 227 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.07 -0.01 234 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.70 P 0.02 0.02 0.02 0.02 0.00 41 25 85 +25
28AUG26 1.75 P 0.00 0.00 0.00 0.03 0.00 41 0 152 0
28AUG26 1.80 P 0.03 0.03 0.03 0.04 0.00 39 30 250 +30
28AUG26 1.85 P 0.00 0.00 0.00 0.05 -0.01 36 0 640 0
28AUG26 1.90 P 0.00 0.00 0.00 0.08 0.00 40 0 263 0
28AUG26 1.95 P 0.09 0.09 0.09 0.10 -0.01 39 30 745 +30
28AUG26 2.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 634 0
28AUG26 2.10 P 0.00 0.00 0.00 0.19 -0.02 35 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.27 -0.01 34 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.36 -0.01 32 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.45 -0.01 0 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.54 -0.01 0 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.64 -0.01 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.73 -0.01 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.83 -0.01 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.93 -0.01 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 1.02 -0.01 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.70 -0.01 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 1.65 P 0.03 0.03 0.03 0.03 -0.01 40 30 30 +30
29SEP26 1.70 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 1.80 P 0.06 0.06 0.06 0.08 -0.01 43 40 129 +30
29SEP26 1.85 P 0.00 0.00 0.00 0.10 -0.01 43 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.12 -0.01 42 0 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.15 -0.01 44 0 103 0
29SEP26 2.00 P 0.00 0.00 0.00 0.18 0.00 44 0 117 0
29SEP26 2.10 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.31 -0.01 42 0 238 0
29SEP26 2.30 P 0.00 0.00 0.00 0.39 -0.01 42 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.47 -0.01 38 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.56 -0.01 35 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.65 -0.01 0 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.74 -0.01 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.83 -0.01 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.93 -0.01 0 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 1.02 -0.01 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.12 -0.01 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.22 -0.01 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.31 -0.01 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.41 -0.01 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.51 -0.01 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.99 -0.01 0 0 50 0
29SEP26 4.10 P 0.00 0.00 0.00 2.09 -0.03 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.18 -0.01 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.28 -0.01 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.38 -0.01 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.51 +0.03 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.59 +0.01 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.87 -0.01 0 0 110 0
29OCT26 1.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.07 -0.01 44 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.11 -0.01 45 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 1 0
29OCT26 2.10 P 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.57 -0.01 37 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.66 -0.01 35 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 0.00 45 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 0.00 44 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 0.00 45 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.15 -0.01 44 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.20 0.00 45 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.22 0.00 44 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.25 0.00 44 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.31 0.00 44 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.37 -0.01 42 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.44 -0.01 41 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.52 -0.01 42 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.60 0.00 41 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.68 -0.01 38 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.77 0.00 38 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.85 -0.01 0 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 0.94 -0.01 0 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.03 -0.01 0 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.13 -0.01 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.22 -0.01 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.32 -0.01 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.41 -0.01 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.51 -0.01 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.99 -0.01 0 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 2.09 -0.03 0 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 2.18 -0.01 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.51 -0.03 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.23 0.00 46 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.25 -0.01 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.28 0.00 45 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.31 0.00 45 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.36 -0.01 44 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.43 0.00 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.50 0.00 44 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.57 0.00 44 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.64 -0.01 42 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.72 -0.01 42 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.80 -0.01 41 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.89 0.00 41 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.97 -0.01 38 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.06 -0.01 35 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.15 -0.01 0 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.24 -0.01 0 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.33 -0.01 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.52 0.00 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.99 -0.01 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.09 -0.03 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.38 -0.01 0 0 190 0
29JUN27 1.50 P 0.13 0.13 0.13 0.14 0.00 49 400 400 +400
29JUN27 1.55 P 0.00 0.00 0.00 0.15 -0.01 48 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.21 0.00 48 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 0.25 -0.01 46 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 0.30 -0.01 46 0 5 0
29JUN27 1.95 P 0.00 0.00 0.00 0.33 -0.01 47 0 606 0
29JUN27 2.00 P 0.00 0.00 0.00 0.36 -0.01 47 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.42 0.00 47 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.48 -0.01 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.55 0.00 46 0 13 0
29JUN27 2.40 P 0.00 0.00 0.00 0.62 -0.01 46 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.69 -0.01 45 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.76 -0.01 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.84 -0.01 43 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.92 -0.01 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.00 -0.01 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.09 -0.01 41 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.17 -0.01 38 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.26 -0.01 36 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.53 -0.01 0 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
TOTAL PUT 580 18,993 +570
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 43.800
30JUL26 30.00 C 0.00 0.00 0.00 13.85 -0.61 108 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.94 -0.64 126 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.97 -0.62 121 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.98 -0.49 112 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.99 -0.48 104 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.98 -0.49 93 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.00 -0.60 86 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.83 -0.78 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.83 -0.79 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.85 -0.64 37 0 85 0
30JUL26 40.00 C 0.00 0.00 0.00 3.89 -0.64 37 0 61 0
30JUL26 41.00 C 0.00 0.00 0.00 2.98 -0.63 36 0 38 0
30JUL26 42.00 C 0.00 0.00 0.00 2.16 -0.60 36 0 51 0
30JUL26 43.00 C 0.00 0.00 0.00 1.47 -0.54 36 0 78 0
30JUL26 44.00 C 1.04 1.04 1.00 0.96 -0.38 37 25 170 -25
30JUL26 45.00 C 0.84 0.84 0.60 0.56 -0.32 37 233 435 0
30JUL26 46.00 C 0.46 0.46 0.46 0.30 -0.25 37 10 119 0
30JUL26 47.00 C 0.00 0.00 0.00 0.15 -0.18 37 0 288 0
30JUL26 48.00 C 0.00 0.00 0.00 0.07 -0.11 37 0 393 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 -0.06 37 0 88 0
30JUL26 50.00 C 0.06 0.07 0.06 0.02 -0.03 40 18 76 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 190 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 77 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.10 -0.59 74 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.09 -0.61 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.12 -0.60 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.21 -0.52 64 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.24 -0.52 60 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.25 -0.41 55 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.03 -0.67 38 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 7.11 -0.77 38 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.23 -0.73 38 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 5.40 -0.59 39 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 4.61 -0.58 38 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 3.90 -0.54 39 0 59 0
28AUG26 42.00 C 0.00 0.00 0.00 3.25 -0.51 39 0 113 0
28AUG26 43.00 C 0.00 0.00 0.00 2.66 -0.48 38 0 75 0
28AUG26 44.00 C 0.00 0.00 0.00 2.18 -0.34 39 0 51 0
28AUG26 45.00 C 0.00 0.00 0.00 1.76 -0.29 39 0 156 0
28AUG26 46.00 C 1.60 1.60 1.54 1.40 -0.26 39 16 207 +11
28AUG26 47.00 C 1.17 1.17 1.17 1.09 -0.25 39 15 108 -7
28AUG26 48.00 C 0.00 0.00 0.00 0.84 -0.23 39 0 83 0
28AUG26 49.00 C 0.00 0.00 0.00 0.64 -0.22 39 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.48 -0.18 39 0 189 0
28AUG26 52.50 C 0.00 0.00 0.00 0.22 -0.10 39 0 172 0
28AUG26 55.00 C 0.00 0.00 0.00 0.10 -0.05 39 0 110 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 25 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
29SEP26 30.00 C 0.00 0.00 0.00 14.13 -0.59 64 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.23 -0.51 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.25 -0.51 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.28 -0.51 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.30 -0.46 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.33 -0.37 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.14 -0.63 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.25 -0.86 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.40 -0.61 37 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 5.60 -0.60 37 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.86 -0.58 37 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 4.18 -0.55 37 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 3.56 -0.52 37 0 135 0
29SEP26 43.00 C 0.00 0.00 0.00 3.00 -0.49 37 0 85 0
29SEP26 44.00 C 0.00 0.00 0.00 2.51 -0.46 37 0 312 0
29SEP26 45.00 C 2.25 2.25 2.25 2.15 -0.35 38 10 108 -4
29SEP26 46.00 C 2.09 2.09 1.99 1.77 -0.38 38 19 113 +19
29SEP26 47.00 C 1.56 1.56 1.56 1.44 -0.35 38 5 127 -5
29SEP26 48.00 C 0.00 0.00 0.00 1.17 -0.31 38 0 150 0
29SEP26 49.00 C 0.00 0.00 0.00 0.94 -0.27 38 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.75 -0.24 38 0 170 0
29SEP26 52.50 C 0.00 0.00 0.00 0.42 -0.16 38 0 106 0
29SEP26 55.00 C 0.00 0.00 0.00 0.22 -0.11 37 0 429 0
29SEP26 57.50 C 0.00 0.00 0.00 0.12 -0.06 38 0 561 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.14 -0.58 58 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.23 -0.51 58 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.25 -0.51 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.28 -0.51 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.30 -0.57 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.38 -0.57 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.45 -0.55 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.35 -0.86 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.53 -0.60 36 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 5.76 -0.60 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.07 -0.57 37 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.42 -0.54 36 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 3.83 -0.52 36 0 36 0
29OCT26 43.00 C 0.00 0.00 0.00 3.31 -0.48 36 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.83 -0.46 36 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 2.50 -0.35 37 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 2.12 -0.39 37 0 90 0
29OCT26 47.00 C 2.14 2.14 2.14 1.80 -0.36 37 15 36 0
29OCT26 48.00 C 1.87 1.87 1.87 1.52 -0.33 37 6 42 -6
29OCT26 49.00 C 1.54 1.54 1.54 1.28 -0.30 37 15 36 -15
29OCT26 50.00 C 0.00 0.00 0.00 1.07 -0.27 37 0 60 0
29OCT26 52.50 C 0.00 0.00 0.00 0.68 -0.19 37 0 75 0
29OCT26 55.00 C 0.61 0.61 0.61 0.41 -0.15 37 2 92 +2
29OCT26 57.50 C 0.00 0.00 0.00 0.25 -0.11 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.15 -0.07 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.18 -0.54 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.23 -0.53 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.28 -0.56 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.36 -0.44 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.45 -0.56 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.56 -0.59 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.70 -0.62 40 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 7.66 -0.82 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.94 -0.78 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.26 -0.52 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.63 -0.51 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.06 -0.47 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.53 -0.46 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.06 -0.41 36 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 3.61 -0.41 36 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 3.32 -0.37 37 0 48 0
30DEC26 46.00 C 0.00 0.00 0.00 2.95 -0.36 37 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 2.62 -0.32 37 0 14 0
30DEC26 48.00 C 0.00 0.00 0.00 2.32 -0.31 37 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.04 -0.29 37 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 1.81 -0.25 36 0 115 0
30DEC26 52.50 C 0.00 0.00 0.00 1.31 -0.20 36 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.94 -0.15 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.67 -0.12 36 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 -0.09 36 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.32 -0.08 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 0.00 37 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 0.00 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.34 -0.56 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.46 -0.55 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.56 -0.58 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.68 -0.64 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.86 -0.62 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.07 -0.61 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.33 -0.59 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.64 -0.58 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.00 -0.54 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.39 -0.54 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.81 -0.52 38 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 6.11 -0.67 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.61 -0.66 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.17 -0.43 36 0 44 0
30MAR27 44.00 C 0.00 0.00 0.00 4.75 -0.43 36 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 4.47 -0.36 37 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 4.12 -0.32 37 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.76 -0.33 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.43 -0.37 37 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 3.15 -0.31 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.87 -0.29 37 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 2.27 -0.28 37 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.74 -0.27 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.35 -0.21 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.06 -0.17 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.83 -0.13 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.63 -0.12 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.51 -0.08 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.39 -0.08 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.30 -0.07 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.17 -0.05 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.65 -0.53 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.89 -0.47 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.05 -0.56 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.34 -0.51 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.61 -0.53 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.94 -0.30 40 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 10.28 -0.46 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.67 -0.43 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.99 -0.48 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.51 -0.29 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.96 -0.27 39 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 7.44 -0.27 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.99 -0.22 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.31 -0.39 37 0 0 0
29JUN27 44.00 C 5.91 5.91 5.91 5.78 -0.44 36 22 26 +16
29JUN27 45.00 C 0.00 0.00 0.00 5.38 -0.44 36 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 5.03 -0.40 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.70 -0.39 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.38 -0.39 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.06 -0.39 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.80 -0.34 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.35 -0.15 38 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 2.74 -0.30 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.27 -0.26 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.89 -0.24 37 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.57 -0.19 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.29 -0.20 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.08 -0.18 37 0 23 0
TOTAL CALL 411 9,843 -14
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 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 67 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 46 0 83 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 204 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 0.00 37 0 42 0
30JUL26 40.00 P 0.00 0.00 0.00 0.06 0.00 37 0 347 0
30JUL26 41.00 P 0.15 0.15 0.15 0.16 +0.02 37 15 217 -15
30JUL26 42.00 P 0.29 0.31 0.29 0.33 +0.04 36 6 298 -1
30JUL26 43.00 P 0.59 0.62 0.59 0.62 +0.07 35 18 302 +18
30JUL26 44.00 P 0.92 0.96 0.92 1.08 +0.14 35 43 325 +17
30JUL26 45.00 P 0.00 0.00 0.00 1.72 +0.25 36 0 161 0
30JUL26 46.00 P 0.00 0.00 0.00 2.46 +0.38 36 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 3.32 +0.47 36 0 119 0
30JUL26 48.00 P 0.00 0.00 0.00 4.24 +0.54 36 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 5.21 +0.59 36 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.20 +0.62 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.70 +0.64 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.20 +0.64 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.70 +0.64 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 16.20 +0.54 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 18.70 +0.54 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.20 +0.64 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.70 +0.54 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.20 +0.54 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.70 +0.54 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 0.00 39 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.07 0.00 39 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.20 +0.02 38 0 78 0
28AUG26 38.00 P 0.00 0.00 0.00 0.33 +0.04 39 0 60 0
28AUG26 39.00 P 0.50 0.50 0.50 0.49 +0.05 39 3 146 0
28AUG26 40.00 P 0.00 0.00 0.00 0.70 +0.06 39 0 95 0
28AUG26 41.00 P 0.00 0.00 0.00 0.96 +0.06 38 0 300 0
28AUG26 42.00 P 0.00 0.00 0.00 1.31 +0.08 38 0 495 0
28AUG26 43.00 P 0.00 0.00 0.00 1.72 +0.10 38 0 256 0
28AUG26 44.00 P 2.17 2.17 2.17 2.22 +0.14 38 11 162 0
28AUG26 45.00 P 0.00 0.00 0.00 2.80 +0.18 38 0 224 0
28AUG26 46.00 P 0.00 0.00 0.00 3.43 +0.20 38 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 4.14 +0.35 38 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 4.90 +0.40 39 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 5.70 +0.43 38 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 6.55 +0.47 38 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 8.75 +0.52 35 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 11.22 +0.60 39 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.70 +0.64 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.20 +0.54 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.70 +0.54 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.20 +0.64 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.70 +0.54 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 0.00 38 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.27 +0.01 38 0 55 0
29SEP26 35.00 P 0.40 0.40 0.40 0.39 +0.02 38 23 99 +23
29SEP26 36.00 P 0.00 0.00 0.00 0.53 +0.01 37 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.73 +0.03 37 0 101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.96 +0.05 37 0 130 0
29SEP26 39.00 P 0.00 0.00 0.00 1.26 +0.08 37 0 72 0
29SEP26 40.00 P 1.51 1.55 1.50 1.60 +0.08 37 19 306 -17
29SEP26 41.00 P 1.96 1.96 1.96 2.00 +0.10 36 2 191 +2
29SEP26 42.00 P 2.39 2.39 2.39 2.46 +0.15 36 2 91 0
29SEP26 43.00 P 2.91 2.91 2.91 2.99 +0.12 36 6 57 -6
29SEP26 44.00 P 3.37 3.47 3.37 3.55 +0.20 36 20 188 0
29SEP26 45.00 P 0.00 0.00 0.00 4.30 +0.27 37 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 4.99 +0.32 37 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 5.72 +0.34 37 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 6.49 +0.37 37 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 7.31 +0.42 37 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 8.14 +0.66 37 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 10.09 +0.28 27 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 12.47 +0.34 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 14.84 +0.38 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 17.16 +0.31 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 19.60 +0.33 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 22.06 +0.33 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 24.53 +0.52 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 27.08 +0.59 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.56 +0.44 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.05 +0.60 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.54 +0.46 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.02 +0.44 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.51 +0.44 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.00 +0.44 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.49 +0.45 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.98 +0.44 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.47 +0.45 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.96 +0.45 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.10 0.00 37 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.32 0.00 37 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.46 +0.02 37 0 5 0
29OCT26 35.00 P 0.00 0.00 0.00 0.62 +0.04 37 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.82 +0.04 37 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.01 +0.02 36 0 75 0
29OCT26 38.00 P 1.30 1.30 1.30 1.29 +0.01 36 20 50 +20
29OCT26 39.00 P 0.00 0.00 0.00 1.61 +0.03 36 0 67 0
29OCT26 40.00 P 0.00 0.00 0.00 1.99 +0.05 36 0 38 0
29OCT26 41.00 P 2.30 2.30 2.30 2.41 +0.06 36 15 88 -15
29OCT26 42.00 P 0.00 0.00 0.00 2.87 +0.07 35 0 90 0
29OCT26 43.00 P 0.00 0.00 0.00 3.40 +0.09 35 0 38 0
29OCT26 44.00 P 0.00 0.00 0.00 4.05 +0.19 36 0 32 0
29OCT26 45.00 P 0.00 0.00 0.00 4.71 +0.25 36 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.38 +0.28 37 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.09 +0.31 37 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 6.84 +0.35 37 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.61 +0.36 36 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.43 +0.59 37 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.32 +0.39 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.63 +0.37 30 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.87 +0.41 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.22 +0.37 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.28 +0.02 36 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.38 +0.02 36 0 14 0
30DEC26 32.00 P 0.00 0.00 0.00 0.51 +0.04 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.64 +0.02 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.82 +0.04 36 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.02 +0.05 35 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.33 +0.06 36 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.56 +0.02 35 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 1.89 +0.01 35 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.25 +0.08 35 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 2.65 +0.03 35 0 24 0
30DEC26 41.00 P 3.08 3.08 3.08 3.10 +0.13 35 15 30 +15
30DEC26 42.00 P 0.00 0.00 0.00 3.57 +0.12 35 0 34 0
30DEC26 43.00 P 4.08 4.08 4.08 4.10 +0.08 35 15 22 0
30DEC26 44.00 P 4.65 4.65 4.65 4.65 +0.13 35 15 56 0
30DEC26 45.00 P 0.00 0.00 0.00 5.42 +0.31 36 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.06 +0.47 36 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 6.74 +0.49 36 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 7.46 +0.53 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.97 +0.32 34 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.73 +0.34 33 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.74 +0.39 33 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 12.85 +0.43 31 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 15.08 +0.47 27 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 17.36 +0.37 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.83 +0.51 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 22.23 +0.50 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 24.67 +0.59 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 27.13 +0.56 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 29.60 +0.48 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.06 +0.60 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.54 +0.41 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.03 +0.45 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.52 +0.43 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 42.00 +0.44 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.49 +0.45 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.99 +0.45 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.47 +0.45 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.62 +0.03 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.76 +0.01 36 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 0.95 +0.04 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.16 +0.05 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.42 +0.04 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.69 +0.07 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.99 +0.08 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.27 +0.03 35 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 2.64 +0.04 35 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 3.04 +0.05 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.46 +0.08 35 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 3.94 +0.12 35 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.42 +0.12 35 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 4.95 +0.06 35 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 5.51 +0.08 35 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.08 +0.13 35 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.71 +0.15 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.36 +0.29 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.05 +0.33 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.70 +0.30 34 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.43 +0.31 34 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.32 +0.31 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.41 +0.28 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.45 +0.22 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.66 +0.43 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.94 +0.36 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 22.28 +0.38 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.77 +0.50 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.19 +0.53 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.63 +0.51 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 32.09 +0.55 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.56 +0.36 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.05 +0.40 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 39.52 +0.42 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.01 +0.45 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.09 +0.03 38 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 1.31 +0.03 38 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 1.51 0.00 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.79 0.00 37 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.07 0.00 37 0 18 0
29JUN27 35.00 P 0.00 0.00 0.00 2.48 +0.08 38 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 2.84 +0.08 38 0 17 0
29JUN27 37.00 P 0.00 0.00 0.00 3.23 +0.11 38 0 13 0
29JUN27 38.00 P 3.61 3.61 3.61 3.67 +0.12 38 60 64 +60
29JUN27 39.00 P 0.00 0.00 0.00 4.10 +0.11 38 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 4.60 +0.16 38 0 128 0
29JUN27 41.00 P 0.00 0.00 0.00 5.11 +0.15 38 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 5.63 +0.16 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.20 +0.20 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.77 +0.17 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.38 +0.18 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.98 +0.18 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.56 +0.15 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.18 +0.13 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 9.93 +0.22 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 10.57 +0.19 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.41 +0.19 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.35 +0.16 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.37 +0.31 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.46 +0.19 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.60 +0.17 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.88 +0.48 35 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.01 +0.38 30 0 0 0
TOTAL PUT 308 10,981 +101
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 75.500
24JUL26 48.00 C 0.00 0.00 0.00 27.95 +6.18 319 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 26.51 +5.74 0 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 25.51 +5.74 0 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 23.46 +6.19 267 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 20.51 +5.72 0 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 18.02 +5.69 109 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 15.69 +5.73 150 0 0 0
24JUL26 62.50 C 13.30 13.30 13.30 13.11 +5.45 114 1 0 -1
24JUL26 65.00 C 7.22 7.22 7.22 10.98 +5.34 135 1 20 0
24JUL26 67.50 C 4.85 7.64 4.85 8.48 +4.54 109 16 21 +14
24JUL26 70.00 C 3.20 6.69 2.80 6.34 +3.74 104 186 49 -13
24JUL26 72.50 C 2.20 4.00 1.60 4.44 +2.78 99 52 98 +1
24JUL26 75.00 C 1.30 3.85 0.90 3.07 +2.04 103 669 130 -39
24JUL26 77.50 C 0.85 2.60 0.51 1.98 +1.40 103 650 224 +93
24JUL26 80.00 C 0.44 1.72 0.28 1.20 +0.89 103 567 321 -23
24JUL26 82.50 C 0.29 1.09 0.29 0.68 +0.52 103 379 315 +236
24JUL26 85.00 C 0.13 0.70 0.13 0.36 +0.28 102 313 195 +54
24JUL26 87.50 C 0.14 0.41 0.14 0.18 +0.14 102 72 89 +39
24JUL26 90.00 C 0.05 0.25 0.05 0.09 +0.07 103 137 101 +31
24JUL26 92.50 C 0.06 0.13 0.05 0.04 +0.03 102 10 30 +1
24JUL26 95.00 C 0.05 0.10 0.05 0.02 +0.01 104 7 123 +4
24JUL26 97.50 C 0.06 0.06 0.06 0.01 0.00 106 1 9 0
24JUL26 100.00 C 0.04 0.04 0.04 0.01 0.00 115 20 41 +14
24JUL26 102.50 C 0.02 0.02 0.02 0.01 0.00 124 1 47 0
30JUL26 35.00 C 0.00 0.00 0.00 40.88 +6.10 279 0 44 0
30JUL26 36.00 C 0.00 0.00 0.00 39.88 +6.10 270 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 38.88 +6.10 261 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 37.88 +6.10 252 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 36.88 +6.10 243 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 35.88 +6.10 235 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 34.87 +6.09 226 0 23 0
30JUL26 42.00 C 0.00 0.00 0.00 33.82 +6.04 211 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 32.82 +6.03 204 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 31.89 +6.10 205 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 31.07 +6.28 215 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 29.84 +6.05 185 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 28.91 +6.11 185 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 27.95 +6.15 182 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.92 +6.11 172 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 25.89 +6.07 163 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 23.46 +6.09 152 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 20.93 +5.95 134 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 18.11 +5.78 85 0 47 0
30JUL26 60.00 C 0.00 0.00 0.00 15.71 +5.31 86 0 137 0
30JUL26 62.50 C 0.00 0.00 0.00 13.82 +5.44 108 0 111 0
30JUL26 65.00 C 8.08 8.32 6.91 11.60 +5.03 102 8 183 +3
30JUL26 67.50 C 6.50 7.50 6.29 9.30 +4.20 91 9 259 -1
30JUL26 70.00 C 4.18 6.00 3.85 7.48 +3.63 90 11 182 -2
30JUL26 72.50 C 3.35 6.60 2.85 6.05 +3.16 94 62 238 -34
30JUL26 75.00 C 2.50 5.00 2.09 4.66 +2.54 92 59 1,395 -20
30JUL26 77.50 C 2.00 4.15 1.67 3.53 +2.04 92 110 1,021 -16
30JUL26 80.00 C 1.40 3.15 1.10 2.64 +1.62 92 240 1,264 -14
30JUL26 82.50 C 0.79 2.48 0.79 1.91 +1.23 92 59 572 +17
30JUL26 85.00 C 0.86 1.73 0.65 1.36 +0.91 92 182 636 +51
30JUL26 87.50 C 0.50 1.36 0.50 0.95 +0.66 92 46 630 +11
30JUL26 90.00 C 0.46 1.00 0.33 0.65 +0.47 91 115 648 -33
30JUL26 92.50 C 0.30 0.75 0.30 0.44 +0.32 91 69 332 +17
30JUL26 95.00 C 0.34 0.55 0.34 0.29 +0.22 91 22 999 +15
30JUL26 97.50 C 0.43 0.43 0.43 0.19 +0.14 91 1 424 0
30JUL26 100.00 C 0.19 0.35 0.19 0.12 +0.09 91 74 1,424 +28
30JUL26 102.50 C 0.11 0.22 0.11 0.08 +0.06 92 28 173 +17
30JUL26 105.00 C 0.13 0.20 0.13 0.05 +0.04 91 12 414 +3
30JUL26 107.50 C 0.16 0.17 0.16 0.03 +0.02 91 28 323 0
30JUL26 110.00 C 0.10 0.10 0.10 0.02 +0.01 92 5 504 0
30JUL26 112.50 C 0.07 0.09 0.06 0.01 0.00 90 94 474 +67
31JUL26 48.00 C 0.00 0.00 0.00 27.95 +6.14 172 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 26.92 +6.09 163 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 25.89 +6.05 154 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 23.46 +6.05 144 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 20.93 +5.88 126 0 0 0
31JUL26 57.50 C 0.00 0.00 0.00 18.36 +5.65 107 0 0 0
31JUL26 60.00 C 0.00 0.00 0.00 16.21 +5.69 113 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 13.87 +5.33 104 0 0 0
31JUL26 65.00 C 0.00 0.00 0.00 11.74 +4.91 101 0 0 0
31JUL26 67.50 C 5.71 5.71 5.71 9.54 +4.20 93 1 1 0
31JUL26 70.00 C 5.31 7.40 5.31 7.72 +3.62 91 6 4 +3
31JUL26 72.50 C 0.00 0.00 0.00 6.16 +3.03 91 0 2 0
31JUL26 75.00 C 3.64 5.00 3.64 4.97 +2.61 94 9 12 +7
31JUL26 77.50 C 3.00 3.96 3.00 3.90 +2.20 95 6 8 +6
31JUL26 80.00 C 1.69 3.12 1.69 2.96 +1.76 94 118 22 +15
31JUL26 82.50 C 1.08 2.30 0.86 2.21 +1.38 94 28 26 +25
31JUL26 85.00 C 0.85 2.00 0.75 1.62 +1.05 94 37 21 +15
31JUL26 87.50 C 0.52 1.35 0.52 1.17 +0.79 93 19 23 +19
31JUL26 90.00 C 0.80 1.20 0.80 0.83 +0.58 93 15 18 +15
31JUL26 92.50 C 0.37 0.81 0.37 0.58 - 93 39 7 -
28AUG26 35.00 C 0.00 0.00 0.00 40.88 +6.01 129 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 39.88 +6.00 125 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 38.88 +5.99 121 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 37.88 +6.04 116 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 36.88 +5.96 112 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 35.88 +5.99 108 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 34.87 +5.96 103 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 33.82 +6.03 96 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 32.82 +6.03 92 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 31.89 +5.87 94 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 31.22 +6.15 107 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 30.25 +6.06 104 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 29.31 +6.05 103 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.35 +6.23 100 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.38 +6.05 97 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.42 +6.05 95 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.12 +5.83 91 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.87 +5.73 88 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 19.46 +5.26 80 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.43 +5.02 80 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.53 +4.76 80 0 14 0
28AUG26 65.00 C 13.00 13.00 13.00 13.77 +4.43 79 2 15 -2
28AUG26 67.50 C 10.20 12.53 10.20 12.12 +4.12 79 3 163 0
28AUG26 70.00 C 10.20 11.30 10.20 10.68 +3.70 80 7 138 -1
28AUG26 72.50 C 6.95 9.40 5.90 9.30 +3.34 79 14 136 -4
28AUG26 75.00 C 5.87 8.46 5.87 8.20 +3.04 81 20 353 +10
28AUG26 77.50 C 4.68 7.89 4.44 7.20 +2.79 82 33 198 -5
28AUG26 80.00 C 4.00 6.77 4.00 6.31 +2.61 82 76 765 -35
28AUG26 82.50 C 3.40 6.00 3.40 5.42 +2.33 82 57 114 -4
28AUG26 85.00 C 3.91 5.37 3.91 4.64 +2.07 82 36 1,635 -1
28AUG26 87.50 C 4.00 4.51 4.00 3.96 +1.83 82 17 724 -10
28AUG26 90.00 C 2.66 4.11 2.10 3.37 +1.61 82 206 990 +51
28AUG26 92.50 C 2.70 2.78 2.70 2.86 +1.41 82 2 207 +1
28AUG26 95.00 C 2.16 3.01 2.16 2.42 +1.23 82 24 360 +1
28AUG26 97.50 C 2.50 2.50 2.13 2.04 +1.07 81 4 130 +1
28AUG26 100.00 C 2.00 2.50 1.96 1.71 +0.92 81 17 1,461 -1
28AUG26 102.50 C 1.85 2.10 1.85 1.44 +0.79 81 35 107 +21
28AUG26 105.00 C 1.39 1.85 1.39 1.20 +0.67 81 4 218 +2
28AUG26 107.50 C 1.54 1.54 1.54 1.01 +0.58 81 1 45 +1
28AUG26 110.00 C 0.82 1.50 0.77 0.84 +0.49 81 23 197 -19
28AUG26 112.50 C 0.90 1.30 0.90 0.70 +0.42 81 6 101 +5
29SEP26 35.00 C 0.00 0.00 0.00 41.15 +6.12 105 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 40.16 +6.28 102 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 39.29 +6.40 104 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 38.23 +6.31 98 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 36.92 +5.99 79 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.03 +6.02 82 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.05 +6.02 80 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.08 +5.99 78 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.10 +5.93 76 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.12 +5.87 74 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 31.22 +5.88 75 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 30.27 +5.81 74 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.40 +5.82 75 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.49 +5.58 74 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.60 +5.53 74 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.71 +5.83 74 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 24.45 +5.22 71 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 22.40 +5.07 71 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 20.43 +4.98 71 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 18.88 +5.02 75 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 16.69 +4.37 70 0 159 0
29SEP26 65.00 C 0.00 0.00 0.00 15.48 +4.43 74 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 13.94 +4.09 73 0 1,397 0
29SEP26 70.00 C 0.00 0.00 0.00 12.48 +3.66 73 0 1,704 0
29SEP26 72.50 C 10.30 11.25 10.30 11.34 +3.52 74 31 1,506 -1
29SEP26 75.00 C 8.00 9.23 6.99 10.39 +3.43 76 39 441 -19
29SEP26 77.50 C 7.00 9.71 7.00 9.21 +2.99 75 155 556 +123
29SEP26 80.00 C 6.30 8.60 5.67 8.34 +2.85 75 112 2,454 +37
29SEP26 82.50 C 0.00 0.00 0.00 7.61 +2.81 77 0 380 0
29SEP26 85.00 C 5.20 7.35 5.20 6.78 +2.58 76 89 273 +40
29SEP26 87.50 C 5.56 6.64 5.56 6.04 +2.38 76 16 107 +15
29SEP26 90.00 C 4.30 5.68 4.30 5.37 +2.18 76 216 1,133 -154
29SEP26 92.50 C 4.20 4.20 4.20 4.76 +1.99 76 2 139 +2
29SEP26 95.00 C 0.00 0.00 0.00 4.22 +1.81 76 0 186 0
29SEP26 97.50 C 0.00 0.00 0.00 3.74 +1.65 76 0 349 0
29SEP26 100.00 C 0.00 0.00 0.00 3.31 +1.50 76 500 804 -62
29SEP26 102.50 C 0.00 0.00 0.00 2.93 +1.36 76 0 72 0
29SEP26 105.00 C 0.00 0.00 0.00 2.58 +1.23 76 0 401 0
29SEP26 107.50 C 0.00 0.00 0.00 2.28 +1.11 76 0 17 0
29SEP26 110.00 C 1.77 1.77 1.77 2.01 +1.00 76 20 172 +1
29SEP26 112.50 C 1.79 2.19 1.79 1.77 +0.90 76 21 91 +6
29SEP26 115.00 C 0.00 0.00 0.00 1.56 +0.81 76 0 32 0
29SEP26 117.50 C 0.00 0.00 0.00 1.37 +0.72 75 0 24 0
29SEP26 120.00 C 1.66 1.96 1.66 1.21 +0.65 75 8 139 0
29SEP26 122.50 C 0.00 0.00 0.00 1.06 +0.58 75 0 38 0
29SEP26 125.00 C 0.00 0.00 0.00 0.94 +0.52 75 0 94 0
29SEP26 127.50 C 0.00 0.00 0.00 0.82 +0.46 75 0 85 0
29SEP26 130.00 C 1.14 1.43 1.14 0.72 +0.41 75 46 305 +26
29OCT26 48.00 C 0.00 0.00 0.00 29.14 +5.64 72 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.22 +5.54 71 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.42 +5.53 71 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.30 +5.36 70 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.38 +5.33 70 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.29 +4.91 67 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.72 +4.85 69 0 1 0
29OCT26 62.50 C 0.00 0.00 0.00 18.13 +4.61 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.86 +4.62 71 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.20 +4.12 70 0 1 0
29OCT26 70.00 C 0.00 0.00 0.00 14.17 +4.13 72 0 69 0
29OCT26 72.50 C 0.00 0.00 0.00 12.93 +3.83 72 0 15 0
29OCT26 75.00 C 11.63 11.63 11.63 11.65 +3.40 71 17 22 +17
29OCT26 77.50 C 0.00 0.00 0.00 10.69 +3.23 71 0 20 0
29OCT26 80.00 C 8.97 10.18 8.97 9.85 +3.12 72 3 90 0
29OCT26 82.50 C 9.12 9.12 9.11 8.94 +2.93 72 98 103 +76
29OCT26 85.00 C 8.50 8.50 8.50 8.10 +2.73 72 30 99 +30
29OCT26 87.50 C 7.83 7.83 7.72 7.33 +2.54 72 60 83 +53
29OCT26 90.00 C 0.00 0.00 0.00 6.63 +2.37 72 0 32 0
29OCT26 92.50 C 0.00 0.00 0.00 5.99 +2.20 72 0 100 0
29OCT26 95.00 C 6.01 6.02 6.01 5.41 +2.03 71 25 65 +25
29OCT26 97.50 C 0.00 0.00 0.00 4.88 +1.88 71 0 108 0
29OCT26 100.00 C 3.25 5.20 3.25 4.40 +1.73 71 32 58 +16
29OCT26 102.50 C 0.00 0.00 0.00 3.97 +1.60 71 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 3.57 +1.47 71 0 26 0
29OCT26 107.50 C 3.02 3.02 3.02 3.22 +1.36 71 20 32 +14
29OCT26 110.00 C 0.00 0.00 0.00 2.90 +1.25 71 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 2.61 +1.14 71 0 4 0
29OCT26 115.00 C 2.74 2.74 2.74 2.35 +1.05 71 4 4 +3
29OCT26 117.50 C 2.54 3.08 2.54 2.11 +0.96 71 26 28 +26
29OCT26 120.00 C 2.00 2.70 2.00 1.90 +0.88 71 21 28 +21
29OCT26 122.50 C 2.02 2.02 2.02 1.71 +0.80 71 15 28 +15
29OCT26 125.00 C 0.00 0.00 0.00 1.54 +0.74 71 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 1.38 +0.67 71 0 0 0
29OCT26 130.00 C 1.50 2.02 1.50 1.24 +0.61 71 7 11 +7
29OCT26 132.50 C 0.00 0.00 0.00 1.12 +0.56 71 0 20 0
29OCT26 135.00 C 0.00 0.00 0.00 1.00 +0.50 71 0 12 0
29OCT26 137.50 C 0.00 0.00 0.00 0.90 +0.46 71 0 46 0
29OCT26 140.00 C 1.38 1.68 1.38 0.81 +0.42 71 14 58 +10
30DEC26 35.00 C 0.00 0.00 0.00 41.25 +5.77 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.31 +5.73 64 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 39.39 +5.90 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 38.35 +5.63 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.83 +5.94 70 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.12 +6.11 72 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 36.02 +5.87 68 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 35.14 +5.83 68 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 34.26 +5.63 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.36 +5.71 66 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 32.56 +5.72 67 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 31.82 +5.62 68 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 30.95 +5.53 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.17 +5.56 67 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 29.35 +5.63 66 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 28.49 +5.35 65 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 26.29 +4.86 62 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 24.52 +4.92 63 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 23.04 +4.96 65 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 21.74 +5.10 67 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 20.21 +4.81 66 0 44 0
30DEC26 65.00 C 19.00 19.00 19.00 18.66 +4.46 66 1 596 -1
30DEC26 67.50 C 14.35 14.35 14.35 17.39 +4.28 66 15 7 -15
30DEC26 70.00 C 0.00 0.00 0.00 16.07 +4.10 66 0 667 0
30DEC26 72.50 C 0.00 0.00 0.00 14.84 +3.68 65 0 2,260 0
30DEC26 75.00 C 12.82 13.90 12.81 13.83 +3.39 66 31 155 +7
30DEC26 77.50 C 0.00 0.00 0.00 13.07 +3.45 67 0 80 0
30DEC26 80.00 C 12.10 12.57 12.10 12.18 +3.37 68 5 101 0
30DEC26 82.50 C 8.86 8.86 8.66 11.36 +3.30 68 60 102 +60
30DEC26 85.00 C 8.06 8.06 7.99 10.59 +3.22 68 22 1,116 +20
30DEC26 87.50 C 7.50 7.50 7.43 9.80 +3.06 68 22 87 +7
30DEC26 90.00 C 0.00 0.00 0.00 9.07 +2.91 68 0 149 0
30DEC26 92.50 C 0.00 0.00 0.00 8.38 +2.75 68 0 129 0
30DEC26 95.00 C 0.00 0.00 0.00 7.75 +2.61 68 0 111 0
30DEC26 97.50 C 0.00 0.00 0.00 7.17 +2.47 68 0 242 0
30DEC26 100.00 C 5.60 5.60 5.60 6.62 +2.33 68 1 208 +1
30DEC26 102.50 C 0.00 0.00 0.00 6.12 +2.20 68 0 53 0
30DEC26 105.00 C 0.00 0.00 0.00 5.66 +2.08 68 0 43 0
30DEC26 107.50 C 5.27 5.27 5.27 5.23 +1.96 67 1 61 +1
30DEC26 110.00 C 0.00 0.00 0.00 4.83 +1.85 67 0 132 0
30DEC26 112.50 C 0.00 0.00 0.00 4.46 +1.74 67 0 25 0
30DEC26 115.00 C 0.00 0.00 0.00 4.12 +1.63 67 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 3.81 +1.54 67 0 32 0
30DEC26 120.00 C 3.52 3.52 3.52 3.52 +1.45 67 1 195 +1
30DEC26 122.50 C 0.00 0.00 0.00 3.26 +1.36 67 0 30 0
30DEC26 125.00 C 0.00 0.00 0.00 3.01 +1.28 67 0 87 0
30DEC26 127.50 C 0.00 0.00 0.00 2.78 +1.20 67 0 31 0
30DEC26 130.00 C 3.50 3.50 3.32 2.57 +1.12 67 4 241 0
30MAR27 35.00 C 0.00 0.00 0.00 41.99 +6.01 63 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 41.28 +6.07 66 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.20 +5.84 62 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 39.33 +5.82 62 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 38.66 +5.98 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 37.80 +5.94 64 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 36.70 +5.42 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.13 +5.77 63 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.26 +5.51 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.45 +5.51 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.65 +5.57 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.97 +5.52 62 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 32.32 +5.78 63 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 31.47 +5.42 62 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 30.72 +5.37 62 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 29.96 +5.29 62 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 28.27 +5.21 62 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 26.53 +5.15 61 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 24.77 +4.79 60 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 23.70 +5.03 62 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 22.31 +4.84 62 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 20.95 +4.58 62 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 19.85 +4.48 63 0 3 0
30MAR27 70.00 C 17.50 17.50 17.50 18.53 +4.21 62 10 35 0
30MAR27 72.50 C 0.00 0.00 0.00 17.60 +4.05 63 0 506 0
30MAR27 75.00 C 0.00 0.00 0.00 16.23 +3.48 62 90 1,210 +90
30MAR27 77.50 C 0.00 0.00 0.00 15.58 +3.60 63 0 618 0
30MAR27 80.00 C 14.13 14.16 14.13 14.87 +3.60 64 2 48 0
30MAR27 82.50 C 11.12 13.00 11.12 14.07 +3.56 64 23 46 +20
30MAR27 85.00 C 10.99 11.01 10.99 13.22 +3.43 64 34 271 +32
30MAR27 87.50 C 10.49 10.51 10.44 12.42 +3.29 64 20 62 +10
30MAR27 90.00 C 0.00 0.00 0.00 11.67 +3.16 64 0 80 0
30MAR27 92.50 C 0.00 0.00 0.00 10.97 +3.04 64 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 10.31 +2.92 64 0 23 0
30MAR27 97.50 C 0.00 0.00 0.00 9.68 +2.79 64 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 9.10 +2.68 64 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 8.55 +2.56 64 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 8.04 +2.45 64 0 98 0
30MAR27 107.50 C 0.00 0.00 0.00 7.56 +2.35 64 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 7.10 +2.24 64 0 65 0
30MAR27 112.50 C 0.00 0.00 0.00 6.68 +2.15 64 0 38 0
29JUN27 48.00 C 0.00 0.00 0.00 32.66 +5.12 59 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.97 +5.06 59 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.30 +5.02 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.90 +5.26 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.32 +5.07 60 0 1 0
29JUN27 57.50 C 22.50 27.50 22.50 26.72 +4.79 60 4 4 +4
29JUN27 60.00 C 0.00 0.00 0.00 25.20 +4.48 59 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 23.92 +4.38 59 0 0 0
29JUN27 65.00 C 19.12 19.12 19.12 22.73 +4.23 60 8 9 +8
29JUN27 67.50 C 0.00 0.00 0.00 21.67 +4.16 60 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 20.69 +4.10 61 0 12 0
29JUN27 72.50 C 0.00 0.00 0.00 19.93 +4.17 62 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 18.73 +3.69 61 0 16 0
29JUN27 77.50 C 0.00 0.00 0.00 18.04 +3.78 62 0 11 0
29JUN27 80.00 C 0.00 0.00 0.00 17.15 +3.57 62 0 8 0
29JUN27 82.50 C 0.00 0.00 0.00 16.59 +3.66 63 0 7 0
29JUN27 85.00 C 15.41 15.89 15.41 15.67 +3.43 63 17 32 +14
29JUN27 87.50 C 0.00 0.00 0.00 14.96 +3.40 63 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 14.20 +3.28 63 0 14 0
29JUN27 92.50 C 0.00 0.00 0.00 13.49 +3.17 63 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 12.81 +3.06 63 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 12.18 +2.97 63 0 12 0
29JUN27 100.00 C 0.00 0.00 0.00 11.57 +2.86 63 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 11.00 +2.76 63 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 10.45 +2.66 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 9.94 +2.57 62 0 4 0
29JUN27 110.00 C 10.30 10.30 10.30 9.45 +2.48 62 2 303 0
29JUN27 112.50 C 0.00 0.00 0.00 8.99 +2.39 62 0 20 0
TOTAL CALL 7,181 51,372 +1,222
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
24JUL26 55.00 P 0.02 0.02 0.01 0.01 -0.01 133 6 60 +4
24JUL26 57.50 P 0.04 0.04 0.02 0.01 -0.06 116 14 37 +5
24JUL26 60.00 P 0.20 0.20 0.04 0.02 -0.18 107 76 497 +5
24JUL26 62.50 P 0.33 0.36 0.06 0.05 -0.42 103 105 99 +2
24JUL26 65.00 P 0.69 0.83 0.15 0.14 -0.85 101 201 154 +47
24JUL26 67.50 P 1.33 1.43 0.30 0.34 -1.41 100 133 120 +4
24JUL26 70.00 P 2.16 2.72 0.53 0.75 -2.25 100 232 222 +51
24JUL26 72.50 P 4.10 4.10 1.10 1.46 -3.06 101 377 268 +234
24JUL26 75.00 P 2.95 3.10 2.15 2.49 -3.92 100 215 198 +109
24JUL26 77.50 P 5.80 5.80 3.62 3.81 -4.70 97 59 85 +4
24JUL26 80.00 P 6.14 6.14 6.14 5.74 -5.00 106 1 70 -1
24JUL26 82.50 P 0.00 0.00 0.00 7.67 -5.60 103 0 3 0
24JUL26 85.00 P 0.00 0.00 0.00 9.85 -5.88 103 0 1 0
24JUL26 87.50 P 12.50 12.50 12.50 12.15 -6.07 100 1 3 0
24JUL26 90.00 P 0.00 0.00 0.00 14.54 -6.21 94 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 17.03 -6.17 103 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 19.51 -6.24 104 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 22.00 -6.25 0 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 24.50 -6.08 0 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 27.00 -6.08 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 175 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 169 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 157 0 12 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 151 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 146 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 140 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 135 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 130 0 31 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 125 0 96 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 59 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 115 0 62 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 264 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 196 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.01 102 0 162 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.02 97 0 248 0
30JUL26 52.50 P 0.05 0.05 0.05 0.02 -0.06 94 2 1,468 0
30JUL26 55.00 P 0.09 0.09 0.08 0.05 -0.14 93 2 261 0
30JUL26 57.50 P 0.30 0.30 0.12 0.11 -0.28 92 36 165 -14
30JUL26 60.00 P 0.50 0.67 0.19 0.21 -0.51 90 126 676 -48
30JUL26 62.50 P 1.06 1.12 0.35 0.41 -0.81 90 118 366 -54
30JUL26 65.00 P 1.50 1.65 0.59 0.73 -1.19 90 194 724 +37
30JUL26 67.50 P 2.30 2.61 1.08 1.21 -1.71 90 97 540 -9
30JUL26 70.00 P 3.50 3.50 1.52 1.90 -2.27 89 407 1,256 +177
30JUL26 72.50 P 5.13 5.13 2.32 2.79 -2.95 89 214 474 +71
30JUL26 75.00 P 5.85 5.85 3.77 3.94 -3.54 89 81 1,095 +7
30JUL26 77.50 P 9.00 9.00 4.87 5.41 -4.01 91 166 544 +74
30JUL26 80.00 P 7.20 7.25 7.20 7.08 -4.44 92 5 631 -3
30JUL26 82.50 P 0.00 0.00 0.00 8.93 -4.77 94 0 160 0
30JUL26 85.00 P 0.00 0.00 0.00 10.91 -5.06 95 0 265 0
30JUL26 87.50 P 0.00 0.00 0.00 12.78 -5.69 87 0 411 0
30JUL26 90.00 P 0.00 0.00 0.00 15.40 -5.55 103 0 221 0
30JUL26 92.50 P 22.25 22.25 22.25 17.68 -5.69 105 5 121 0
30JUL26 95.00 P 0.00 0.00 0.00 20.01 -5.79 106 0 422 0
30JUL26 97.50 P 0.00 0.00 0.00 22.40 -5.86 109 0 78 0
30JUL26 100.00 P 0.00 0.00 0.00 24.81 -6.01 112 2 990 0
30JUL26 102.50 P 0.00 0.00 0.00 27.04 -6.22 91 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 29.68 -6.08 116 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.01 -6.23 94 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 34.50 -6.25 0 0 4 0
30JUL26 112.50 P 0.00 0.00 0.00 37.00 -6.06 0 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 101 0 0 0
31JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.03 96 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.04 92 0 7 0
31JUL26 52.50 P 0.00 0.00 0.00 0.03 -0.09 93 0 0 0
31JUL26 55.00 P 0.25 0.25 0.25 0.07 -0.18 93 4 4 +4
31JUL26 57.50 P 0.00 0.00 0.00 0.16 -0.33 93 0 15 0
31JUL26 60.00 P 0.76 0.76 0.44 0.30 -0.54 92 8 29 -1
31JUL26 62.50 P 0.97 1.25 0.97 0.53 -0.87 91 12 3 -4
31JUL26 65.00 P 1.85 1.85 0.95 0.91 -1.24 92 41 45 +39
31JUL26 67.50 P 2.30 2.80 1.25 1.44 -1.71 91 17 9 +7
31JUL26 70.00 P 2.15 2.26 1.95 2.17 -2.25 91 8 8 +4
31JUL26 72.50 P 4.28 4.28 4.28 3.09 -2.86 91 15 15 +15
31JUL26 75.00 P 5.60 5.60 4.25 4.28 -3.43 91 7 7 +7
31JUL26 77.50 P 7.20 7.20 5.06 5.79 -3.83 94 24 22 +22
31JUL26 80.00 P 0.00 0.00 0.00 7.31 -4.37 92 0 0 0
31JUL26 82.50 P 0.00 0.00 0.00 9.18 -4.65 95 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 11.14 -4.94 96 0 0 0
31JUL26 87.50 P 13.30 13.30 13.30 13.27 -5.20 98 1 1 +1
31JUL26 90.00 P 0.00 0.00 0.00 15.42 -5.53 98 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 17.68 - 100 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 109 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 29 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 -0.02 82 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 -0.02 82 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 -0.03 82 0 14 0
28AUG26 41.00 P 0.09 0.09 0.09 0.05 -0.04 82 3 11 +3
28AUG26 42.00 P 0.11 0.11 0.11 0.06 -0.06 81 5 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.08 -0.07 81 0 92 0
28AUG26 44.00 P 0.00 0.00 0.00 0.11 -0.08 82 0 27 0
28AUG26 45.00 P 0.00 0.00 0.00 0.13 -0.12 81 0 17 0
28AUG26 46.00 P 0.00 0.00 0.00 0.17 -0.13 81 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 0.21 -0.17 81 0 26 0
28AUG26 48.00 P 0.00 0.00 0.00 0.26 -0.20 81 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.32 -0.24 81 0 31 0
28AUG26 50.00 P 0.00 0.00 0.00 0.39 -0.26 81 0 190 0
28AUG26 52.50 P 0.68 0.68 0.57 0.57 -0.40 80 3 268 -1
28AUG26 55.00 P 1.06 1.06 0.77 0.86 -0.55 80 7 240 0
28AUG26 57.50 P 1.22 1.35 1.16 1.25 -0.72 80 20 289 +3
28AUG26 60.00 P 2.13 2.20 1.48 1.74 -0.93 80 65 2,365 +8
28AUG26 62.50 P 3.00 3.00 2.09 2.34 -1.17 79 65 233 -1
28AUG26 65.00 P 4.00 4.27 2.68 3.06 -1.50 79 72 1,076 +33
28AUG26 67.50 P 5.01 5.01 3.50 3.91 -1.85 79 41 249 0
28AUG26 70.00 P 6.78 6.78 4.80 4.95 -2.22 79 35 296 -12
28AUG26 72.50 P 6.20 6.45 6.00 6.09 -2.62 79 5 695 0
28AUG26 75.00 P 8.10 8.10 6.82 7.45 -2.92 80 8 299 0
28AUG26 77.50 P 9.50 9.50 8.90 8.96 -3.18 81 110 361 +5
28AUG26 80.00 P 0.00 0.00 0.00 10.58 -3.45 82 3 76 0
28AUG26 82.50 P 11.85 11.85 11.85 12.31 -3.70 83 1 330 0
28AUG26 85.00 P 0.00 0.00 0.00 14.11 -3.94 84 0 237 0
28AUG26 87.50 P 15.54 15.54 15.54 16.01 -4.16 85 1 183 0
28AUG26 90.00 P 0.00 0.00 0.00 17.99 -4.36 86 0 110 0
28AUG26 92.50 P 0.00 0.00 0.00 20.03 -4.54 86 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 22.12 -4.68 87 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 24.32 -4.77 88 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 26.09 -5.32 83 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 28.74 -5.02 90 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.14 -5.00 93 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 32.98 -5.36 85 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.82 -4.93 96 0 7 0
28AUG26 112.50 P 0.00 0.00 0.00 38.16 -4.98 96 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 -0.02 76 0 129 0
29SEP26 36.00 P 0.14 0.14 0.14 0.07 -0.04 75 1 12 -1
29SEP26 37.00 P 0.00 0.00 0.00 0.09 -0.04 75 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.12 -0.05 76 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.14 -0.07 75 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.18 -0.09 75 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.22 -0.11 75 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.27 -0.12 75 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.33 -0.15 75 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.39 -0.18 75 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.47 -0.20 75 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.55 -0.23 75 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.63 -0.25 75 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.71 -0.30 74 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.84 -0.33 74 0 140 0
29SEP26 50.00 P 0.87 0.92 0.87 0.95 -0.38 74 6 2,796 +6
29SEP26 52.50 P 1.31 1.31 1.14 1.33 -0.50 74 596 1,060 0
29SEP26 55.00 P 2.14 2.14 1.60 1.78 -0.65 74 8 907 +5
29SEP26 57.50 P 2.93 2.93 2.93 2.33 -0.80 74 11 456 0
29SEP26 60.00 P 3.59 3.91 2.75 3.00 -0.99 74 82 984 +59
29SEP26 62.50 P 4.73 4.73 3.32 3.75 -1.22 74 78 737 -51
29SEP26 65.00 P 5.85 5.85 4.18 4.62 -1.50 74 80 1,057 -35
29SEP26 67.50 P 6.63 6.63 5.35 5.60 -1.86 73 54 417 +8
29SEP26 70.00 P 8.14 8.14 6.25 6.66 -2.16 73 35 447 +29
29SEP26 72.50 P 7.75 8.40 7.75 8.07 -2.34 75 19 387 -2
29SEP26 75.00 P 9.25 9.25 9.00 9.33 -2.73 74 2 739 -1
29SEP26 77.50 P 10.40 10.95 10.40 10.95 -2.80 76 16 491 -8
29SEP26 80.00 P 0.00 0.00 0.00 12.40 -3.22 75 0 336 0
29SEP26 82.50 P 0.00 0.00 0.00 14.09 -3.44 76 0 174 0
29SEP26 85.00 P 0.00 0.00 0.00 15.86 -3.62 76 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 17.79 -3.75 78 0 86 0
29SEP26 90.00 P 0.00 0.00 0.00 19.40 -4.20 76 0 137 0
29SEP26 92.50 P 0.00 0.00 0.00 21.36 -4.43 77 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 23.49 -4.50 78 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 25.53 -4.71 78 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 27.58 -4.91 78 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 29.82 -4.96 79 2 2 +2
29SEP26 105.00 P 0.00 0.00 0.00 31.94 -5.13 79 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.10 -5.30 79 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.28 -5.64 78 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 39.28 -4.82 87 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.24 -5.44 83 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.74 -5.33 86 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.02 -5.28 86 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.43 -5.28 88 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.79 -5.49 88 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.16 -5.54 89 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.51 -5.62 89 0 2 0
29OCT26 48.00 P 1.40 1.40 1.40 1.10 -0.39 70 2 4 +2
29OCT26 49.00 P 0.00 0.00 0.00 1.24 -0.43 70 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 1.41 -0.48 70 0 29 0
29OCT26 52.50 P 0.00 0.00 0.00 1.85 -0.61 70 0 21 0
29OCT26 55.00 P 0.00 0.00 0.00 2.41 -0.76 69 0 24 0
29OCT26 57.50 P 3.77 3.77 3.48 3.06 -0.92 69 21 56 +16
29OCT26 60.00 P 0.00 0.00 0.00 3.77 -1.09 69 0 83 0
29OCT26 62.50 P 4.41 4.41 4.41 4.63 -1.30 69 1 40 +1
29OCT26 65.00 P 5.41 5.41 5.41 5.52 -1.62 69 1 60 0
29OCT26 67.50 P 0.00 0.00 0.00 6.59 -1.88 69 0 129 0
29OCT26 70.00 P 8.80 8.80 8.80 7.70 -2.21 69 15 106 0
29OCT26 72.50 P 0.00 0.00 0.00 9.03 -2.42 69 0 83 0
29OCT26 75.00 P 10.50 10.50 10.48 10.46 -2.65 70 51 153 0
29OCT26 77.50 P 0.00 0.00 0.00 11.98 -2.87 70 0 161 0
29OCT26 80.00 P 14.35 14.35 14.11 13.57 -3.09 71 2 45 0
29OCT26 82.50 P 14.91 14.91 14.91 15.26 -3.28 71 5 170 +5
29OCT26 85.00 P 0.00 0.00 0.00 17.15 -3.30 73 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 18.93 -3.51 73 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 20.82 -3.67 74 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 22.65 -3.96 73 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 24.43 -4.35 73 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 26.57 -4.40 74 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.74 -4.43 75 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.73 -4.73 74 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.00 -4.74 76 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.81 -5.21 73 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.26 -5.06 75 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.32 -5.38 74 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.85 -5.29 77 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.15 -5.34 78 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 46.91 -4.94 82 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.77 -5.46 79 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.09 -5.52 79 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.62 -5.39 81 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.75 -5.66 79 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.34 -5.33 82 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.72 -5.37 82 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.80 -5.84 79 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.25 -5.84 79 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.38 -0.07 67 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 0.44 -0.10 67 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.51 -0.13 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.61 -0.12 67 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.70 -0.16 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.78 -0.21 67 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 0.87 -0.24 66 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.00 -0.25 66 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.13 -0.27 66 0 31 0
30DEC26 44.00 P 0.00 0.00 0.00 1.26 -0.31 66 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.43 -0.31 66 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.61 -0.33 66 0 34 0
30DEC26 47.00 P 0.00 0.00 0.00 1.78 -0.38 66 0 10 0
30DEC26 48.00 P 1.94 1.94 1.80 1.96 -0.43 66 7 109 -7
30DEC26 49.00 P 0.00 0.00 0.00 2.17 -0.45 66 0 15 0
30DEC26 50.00 P 2.64 2.64 2.13 2.40 -0.48 66 2 452 0
30DEC26 52.50 P 0.00 0.00 0.00 2.98 -0.63 66 0 227 0
30DEC26 55.00 P 4.22 4.22 3.31 3.70 -0.72 66 22 221 -2
30DEC26 57.50 P 5.14 5.14 4.72 4.44 -0.88 66 40 265 +40
30DEC26 60.00 P 6.20 6.20 4.92 5.34 -1.04 66 42 399 +2
30DEC26 62.50 P 7.11 7.41 7.11 6.25 -1.30 65 118 318 +34
30DEC26 65.00 P 7.30 7.30 6.80 7.31 -1.53 65 63 2,340 +58
30DEC26 67.50 P 9.60 9.60 9.60 8.41 -1.81 65 1 228 +1
30DEC26 70.00 P 10.69 10.69 9.23 9.60 -2.10 65 129 927 +125
30DEC26 72.50 P 0.00 0.00 0.00 10.95 -2.33 65 0 884 0
30DEC26 75.00 P 13.80 13.80 11.85 12.43 -2.41 66 31 348 0
30DEC26 77.50 P 0.00 0.00 0.00 14.00 -2.55 66 0 162 0
30DEC26 80.00 P 15.30 15.30 15.30 15.62 -2.84 67 1 200 0
30DEC26 82.50 P 0.00 0.00 0.00 17.32 -2.90 68 0 218 0
30DEC26 85.00 P 0.00 0.00 0.00 19.09 -3.04 68 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 20.85 -3.22 68 0 179 0
30DEC26 90.00 P 0.00 0.00 0.00 22.38 -3.63 67 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 24.34 -3.74 68 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 26.24 -3.93 68 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 28.20 -4.07 68 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 30.33 -4.11 69 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 32.39 -4.27 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.49 -4.40 70 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.52 -4.61 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.73 -4.72 70 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.91 -4.82 71 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.07 -4.95 71 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.29 -5.03 71 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.51 -5.12 71 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.91 -5.03 73 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.21 -5.08 73 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.49 -5.14 73 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.79 -5.21 73 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.79 -0.14 63 0 65 0
30MAR27 36.00 P 0.00 0.00 0.00 0.89 -0.17 63 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.97 -0.21 62 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.10 -0.20 62 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.24 -0.22 62 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.37 -0.27 62 0 32 0
30MAR27 41.00 P 0.00 0.00 0.00 1.54 -0.28 62 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 1.73 -0.28 62 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 1.91 -0.34 62 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 2.09 -0.39 62 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.30 -0.42 62 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.53 -0.42 62 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.77 -0.46 62 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 3.01 -0.52 62 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.25 -0.58 62 0 8 0
30MAR27 50.00 P 3.96 3.96 3.96 3.52 -0.61 62 1 466 0
30MAR27 52.50 P 3.85 3.85 3.85 4.28 -0.68 62 1 450 0
30MAR27 55.00 P 4.90 4.90 4.90 5.04 -0.85 62 3 661 +3
30MAR27 57.50 P 6.18 6.24 6.18 5.97 -0.90 62 5 668 +1
30MAR27 60.00 P 7.42 7.42 7.22 6.91 -1.08 62 96 752 +96
30MAR27 62.50 P 0.00 0.00 0.00 7.95 -1.29 62 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 9.07 -1.52 61 0 109 0
30MAR27 67.50 P 0.00 0.00 0.00 10.20 -1.84 61 0 69 0
30MAR27 70.00 P 12.17 12.17 11.39 11.49 -1.94 61 3 128 +3
30MAR27 72.50 P 0.00 0.00 0.00 12.92 -2.21 62 0 584 0
30MAR27 75.00 P 0.00 0.00 0.00 14.44 -2.36 62 90 1,327 +90
30MAR27 77.50 P 0.00 0.00 0.00 16.04 -2.49 63 0 663 0
30MAR27 80.00 P 0.00 0.00 0.00 17.47 -2.85 62 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 19.43 -2.74 64 0 34 0
30MAR27 85.00 P 0.00 0.00 0.00 21.19 -2.81 64 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 22.98 -2.94 64 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 24.48 -3.39 63 0 46 0
30MAR27 92.50 P 0.00 0.00 0.00 26.77 -3.06 65 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 28.31 -3.51 64 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 30.28 -3.64 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.34 -3.69 65 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 34.31 -3.83 65 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.34 -3.94 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.50 -4.01 66 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.54 -4.20 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 42.72 -4.26 67 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.10 -0.63 61 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 4.41 -0.63 61 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.72 -0.70 61 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 5.50 -0.88 60 0 56 0
29JUN27 55.00 P 0.00 0.00 0.00 6.45 -0.89 60 0 778 0
29JUN27 57.50 P 0.00 0.00 0.00 7.42 -1.05 60 0 75 0
29JUN27 60.00 P 9.24 9.24 9.22 8.43 -1.19 60 11 67 +11
29JUN27 62.50 P 10.29 10.29 10.03 9.58 -1.23 60 17 81 +17
29JUN27 65.00 P 11.97 11.97 11.84 10.73 -1.41 60 11 85 +11
29JUN27 67.50 P 0.00 0.00 0.00 11.93 -1.68 60 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 13.27 -1.89 60 0 27 0
29JUN27 72.50 P 0.00 0.00 0.00 14.62 -2.16 60 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 16.16 -2.29 60 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 17.77 -2.41 61 0 55 0
29JUN27 80.00 P 0.00 0.00 0.00 19.28 -2.68 60 0 64 0
29JUN27 82.50 P 0.00 0.00 0.00 21.30 -2.57 62 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 23.07 -2.72 63 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 24.89 -2.82 63 0 0 0
29JUN27 90.00 P 28.00 28.00 28.00 26.85 -2.60 64 2 26 0
29JUN27 92.50 P 0.00 0.00 0.00 28.64 -3.00 64 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 30.56 -3.10 64 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 32.06 -3.59 63 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 34.04 -3.65 63 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 36.43 -3.38 65 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 38.47 -3.46 65 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 40.54 -3.52 66 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 42.63 -3.57 66 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 44.73 -3.66 66 0 0 0
TOTAL PUT 5,240 53,278 +1,352
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$ 57.300
24JUL26 43.00 C 0.00 0.00 0.00 14.63 +2.83 218 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 13.61 +2.81 201 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 12.62 +2.80 188 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 11.63 +2.79 176 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 10.60 +2.73 159 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 9.59 +2.74 144 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 8.36 +2.47 90 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 7.33 +2.36 69 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 4.92 +2.01 66 0 7 0
24JUL26 55.00 C 2.04 3.00 2.02 2.74 +1.31 62 18 88 +8
24JUL26 57.50 C 0.87 1.46 0.87 1.31 +0.74 67 36 210 +8
24JUL26 60.00 C 0.40 0.59 0.40 0.46 +0.28 66 50 181 +17
24JUL26 62.50 C 0.11 0.22 0.11 0.12 +0.07 66 42 194 +40
24JUL26 65.00 C 0.07 0.09 0.07 0.03 +0.02 68 36 72 +36
24JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 6 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.33 +2.47 0 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 14.63 +2.75 124 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 13.61 +2.71 114 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.62 +2.75 107 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.63 +2.72 100 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.60 +2.64 90 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.59 +2.55 81 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.51 +2.36 67 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.48 +2.17 58 0 1 0
30JUL26 52.50 C 5.55 5.55 5.55 5.27 +1.81 57 8 95 -8
30JUL26 55.00 C 2.80 2.80 2.80 3.41 +1.36 57 1 251 -1
30JUL26 57.50 C 1.38 2.00 1.38 2.00 +0.92 57 21 483 -12
30JUL26 60.00 C 0.75 1.24 0.75 1.08 +0.53 58 67 319 +36
30JUL26 62.50 C 0.48 0.73 0.45 0.51 +0.27 58 79 292 +51
30JUL26 65.00 C 0.28 0.39 0.27 0.22 +0.12 58 12 281 -1
30JUL26 67.50 C 0.18 0.19 0.18 0.09 +0.05 58 2 597 +2
30JUL26 70.00 C 0.10 0.10 0.10 0.03 +0.01 58 3 448 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 565 0
30JUL26 75.00 C 0.06 0.06 0.06 0.01 0.00 65 10 579 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 392 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 419 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 309 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 358 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 201 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 103 0 364 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 188 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 353 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 119 0 184 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 124 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 129 0 76 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 134 0 249 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 139 0 273 0
31JUL26 43.00 C 0.00 0.00 0.00 14.63 +2.75 117 0 0 0
31JUL26 44.00 C 0.00 0.00 0.00 13.61 +2.42 108 0 0 0
31JUL26 45.00 C 0.00 0.00 0.00 12.62 +2.50 101 0 0 0
31JUL26 46.00 C 0.00 0.00 0.00 11.63 +2.43 94 0 0 0
31JUL26 47.00 C 0.00 0.00 0.00 10.62 +2.62 86 0 0 0
31JUL26 48.00 C 0.00 0.00 0.00 9.59 +2.50 77 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 8.72 +2.50 78 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 7.59 +2.17 63 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 5.42 +1.83 60 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 3.59 +1.41 60 0 0 0
31JUL26 57.50 C 2.35 2.35 2.35 2.23 +0.97 60 1 1 +1
31JUL26 60.00 C 1.17 1.33 1.17 1.26 +0.61 60 4 7 +2
31JUL26 62.50 C 0.53 0.81 0.53 0.65 +0.35 60 46 38 +38
31JUL26 65.00 C 0.00 0.00 0.00 0.31 +0.18 60 0 0 0
31JUL26 67.50 C 0.23 0.26 0.23 0.13 +0.07 60 4 5 +4
31JUL26 70.00 C 0.14 0.17 0.14 0.06 +0.04 61 4 12 +4
31JUL26 72.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.70 +2.23 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.01 +2.45 67 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.05 +2.35 64 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.17 +2.31 63 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 11.35 +2.27 63 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.15 +1.82 53 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 9.39 +1.77 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.61 +1.66 54 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 7.13 +1.65 59 0 1 0
28AUG26 55.00 C 5.25 5.25 5.25 5.66 +1.53 59 1 25 0
28AUG26 57.50 C 3.80 3.80 3.80 4.38 +1.15 59 3 38 -3
28AUG26 60.00 C 3.13 3.55 3.10 3.43 +1.04 60 83 336 +79
28AUG26 62.50 C 0.00 0.00 0.00 2.57 +0.84 60 0 88 0
28AUG26 65.00 C 1.75 2.13 1.75 1.90 +0.66 60 17 175 0
28AUG26 67.50 C 1.40 1.64 1.40 1.38 +0.51 60 10 191 +1
28AUG26 70.00 C 1.03 1.27 1.01 0.99 +0.39 60 31 308 +29
28AUG26 72.50 C 0.88 0.88 0.88 0.70 +0.29 60 15 330 +15
28AUG26 75.00 C 0.80 0.84 0.80 0.49 +0.21 60 3 413 +3
28AUG26 77.50 C 0.00 0.00 0.00 0.34 +0.15 59 0 595 0
28AUG26 80.00 C 0.39 0.56 0.39 0.23 +0.10 59 18 626 +16
28AUG26 82.50 C 0.00 0.00 0.00 0.16 +0.08 60 0 547 0
28AUG26 85.00 C 0.00 0.00 0.00 0.11 +0.05 60 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.07 +0.03 59 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.05 +0.02 60 0 427 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 16.46 +2.55 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.28 +2.21 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.77 +2.52 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.54 +2.07 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.03 +2.33 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.12 +2.08 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.08 +1.72 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.36 +1.65 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.61 +1.52 52 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 8.08 +1.44 53 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 6.89 +1.42 56 0 140 0
29SEP26 57.50 C 5.50 5.50 5.50 5.69 +1.22 56 1 92 0
29SEP26 60.00 C 0.00 0.00 0.00 4.71 +1.06 57 0 244 0
29SEP26 62.50 C 3.80 3.80 3.80 3.90 +1.00 57 2 116 +2
29SEP26 65.00 C 3.15 3.23 3.15 3.13 +0.84 57 2 1,663 +1
29SEP26 67.50 C 0.00 0.00 0.00 2.50 +0.70 57 0 885 0
29SEP26 70.00 C 2.22 2.31 2.22 1.99 +0.59 57 3 384 0
29SEP26 72.50 C 1.60 1.60 1.60 1.57 +0.49 57 1 235 0
29SEP26 75.00 C 0.00 0.00 0.00 1.23 +0.40 57 0 225 0
29SEP26 77.50 C 1.20 1.37 1.20 0.96 +0.32 57 2 219 +1
29SEP26 80.00 C 1.15 1.15 1.13 0.74 +0.25 56 3 606 +3
29SEP26 82.50 C 0.00 0.00 0.00 0.58 +0.21 57 0 442 0
29SEP26 85.00 C 0.73 0.86 0.73 0.44 +0.16 56 7 435 0
29SEP26 87.50 C 0.00 0.00 0.00 0.34 +0.13 56 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.26 +0.10 56 0 763 0
29SEP26 92.50 C 0.00 0.00 0.00 0.20 +0.08 56 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.15 +0.06 56 0 710 0
29SEP26 97.50 C 0.00 0.00 0.00 0.12 +0.05 57 0 107 0
29SEP26 100.00 C 0.37 0.37 0.37 0.09 +0.04 57 1 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 +0.03 57 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 +0.02 56 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 +0.02 57 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 15.93 +2.29 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.14 +2.25 57 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.34 +2.20 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.58 +2.15 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.41 +1.66 50 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.78 +1.64 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.33 +1.85 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.67 +1.74 54 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 9.21 +1.65 54 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 7.84 +1.45 54 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 6.67 +1.26 54 0 61 0
29OCT26 60.00 C 5.82 5.82 5.82 5.69 +1.11 55 1 67 0
29OCT26 62.50 C 0.00 0.00 0.00 4.86 +1.06 56 0 44 0
29OCT26 65.00 C 0.00 0.00 0.00 4.07 +0.94 56 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 3.38 +0.81 55 0 28 0
29OCT26 70.00 C 0.00 0.00 0.00 2.80 +0.70 55 0 7 0
29OCT26 72.50 C 0.00 0.00 0.00 2.31 +0.60 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 1.90 +0.51 55 0 9 0
29OCT26 77.50 C 0.00 0.00 0.00 1.56 +0.43 55 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 1.28 +0.37 55 0 6 0
29OCT26 82.50 C 1.24 1.50 1.24 1.04 +0.30 55 5 18 +4
30DEC26 42.00 C 0.00 0.00 0.00 17.84 +2.30 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.07 +2.25 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.36 +2.23 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.65 +2.19 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.50 +1.71 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.08 +1.91 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.21 +1.62 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.59 +1.57 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.44 +1.98 55 0 3 0
30DEC26 52.50 C 11.17 11.30 11.17 10.61 +1.42 52 2 84 +2
30DEC26 55.00 C 9.77 9.77 9.65 9.65 +1.56 54 4 56 +3
30DEC26 57.50 C 0.00 0.00 0.00 8.45 +1.33 54 0 24 0
30DEC26 60.00 C 0.00 0.00 0.00 7.48 +1.23 54 0 130 0
30DEC26 62.50 C 0.00 0.00 0.00 6.63 +1.15 55 0 51 0
30DEC26 65.00 C 5.25 5.96 5.25 5.85 +1.09 55 4 101 +4
30DEC26 67.50 C 5.13 5.13 5.13 5.10 +0.98 55 1 287 +1
30DEC26 70.00 C 4.77 4.77 4.69 4.45 +0.89 55 10 135 +3
30DEC26 72.50 C 3.75 3.75 3.75 3.87 +0.80 54 1 110 +1
30DEC26 75.00 C 3.75 3.75 3.75 3.36 +0.71 54 3 330 0
30DEC26 77.50 C 3.35 3.35 3.35 2.92 +0.64 54 1 79 0
30DEC26 80.00 C 3.00 3.05 3.00 2.53 +0.57 54 5 595 -2
30DEC26 82.50 C 2.70 2.70 2.70 2.19 +0.50 54 5 108 +3
30DEC26 85.00 C 0.00 0.00 0.00 1.90 +0.49 54 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.60 +0.39 54 0 135 0
30DEC26 90.00 C 0.00 0.00 0.00 1.38 +0.34 54 0 659 0
30DEC26 92.50 C 0.00 0.00 0.00 1.19 +0.30 54 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 1.03 +0.27 54 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.89 +0.23 54 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.79 +0.21 54 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 0.68 +0.20 54 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.57 +0.16 54 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.50 +0.14 54 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 19.18 +2.23 55 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 18.49 +2.20 55 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 17.89 +2.24 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.18 +2.14 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.53 +2.10 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.93 +2.05 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.33 +2.00 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.76 +1.96 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.21 +1.92 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.71 +1.61 53 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.55 +1.60 53 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.49 +1.43 53 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 9.53 +1.28 53 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 8.73 +1.29 54 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.92 +1.24 54 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 7.14 +1.15 54 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 6.44 +1.07 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.80 +0.99 54 0 36 0
30MAR27 75.00 C 0.00 0.00 0.00 5.23 +0.92 54 0 33 0
30MAR27 77.50 C 0.00 0.00 0.00 4.71 +0.85 54 0 46 0
30MAR27 80.00 C 4.74 4.74 4.74 4.24 +0.78 53 1 76 0
30MAR27 82.50 C 0.00 0.00 0.00 3.81 +0.71 53 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 3.43 +0.74 53 0 206 0
30MAR27 87.50 C 0.00 0.00 0.00 3.09 +0.68 53 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.78 +0.62 53 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.51 +0.57 53 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 2.26 +0.52 53 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.97 +0.41 53 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.78 +0.38 53 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.60 +0.35 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.44 +0.32 53 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.30 +0.29 53 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 19.54 +2.18 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 18.91 +2.14 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.31 +2.12 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.71 +2.08 54 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.13 +2.03 54 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.57 +2.01 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.03 +1.98 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.48 +1.89 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.27 +1.83 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.58 +1.13 51 0 0 0
29JUN27 57.50 C 12.12 12.12 12.12 11.77 +1.29 52 4 110 +4
29JUN27 60.00 C 11.04 11.18 11.04 11.05 +1.39 53 12 175 0
29JUN27 62.50 C 10.18 10.31 10.18 10.18 +1.29 54 16 16 +16
29JUN27 65.00 C 9.40 9.48 9.39 9.39 +1.19 54 28 28 +28
29JUN27 67.50 C 0.00 0.00 0.00 8.73 +1.23 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.01 +1.14 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.39 +1.12 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.78 +1.04 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.20 +0.93 54 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 5.73 +0.92 54 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 5.27 +0.88 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.81 +0.76 54 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.44 +0.73 54 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.10 +0.73 54 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.76 +0.66 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.44 +0.58 54 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 3.19 +0.57 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.95 +0.57 53 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.71 +0.51 53 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.47 +0.50 53 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.29 +0.48 53 0 197 0
TOTAL CALL 750 31,711 +439
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 14 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 3 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.03 81 0 29 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.07 72 0 47 0
24JUL26 50.00 P 0.04 0.04 0.04 0.02 -0.13 70 1 73 -1
24JUL26 52.50 P 0.14 0.14 0.13 0.11 -0.48 66 3 106 -3
24JUL26 55.00 P 0.95 0.95 0.52 0.48 -1.10 65 11 104 -3
24JUL26 57.50 P 0.00 0.00 0.00 1.43 -1.82 64 0 59 0
24JUL26 60.00 P 3.10 3.10 3.10 3.15 -2.21 66 3 3 +3
24JUL26 62.50 P 0.00 0.00 0.00 5.46 -2.27 82 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 7.71 -2.53 63 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 10.30 -2.52 106 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 12.70 -2.51 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 15.29 -2.47 139 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 17.70 -2.50 0 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 20.20 -2.50 0 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 22.70 -2.52 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 99 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 38 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 14 0
30JUL26 45.00 P 0.04 0.04 0.04 0.01 -0.03 62 3 153 0
30JUL26 46.00 P 0.00 0.00 0.00 0.02 -0.05 62 0 139 0
30JUL26 47.00 P 0.00 0.00 0.00 0.03 -0.09 59 0 160 0
30JUL26 48.00 P 0.15 0.15 0.15 0.05 -0.15 58 10 262 -10
30JUL26 49.00 P 0.00 0.00 0.00 0.09 -0.23 58 0 317 0
30JUL26 50.00 P 0.35 0.35 0.17 0.14 -0.34 57 24 525 -16
30JUL26 52.50 P 1.11 1.11 0.47 0.45 -0.68 58 36 342 -10
30JUL26 55.00 P 1.53 1.53 1.08 1.07 -1.15 57 8 521 -4
30JUL26 57.50 P 3.62 3.62 2.12 2.16 -1.67 57 11 260 +3
30JUL26 60.00 P 3.75 3.75 3.75 3.72 -1.98 57 1 648 -1
30JUL26 62.50 P 0.00 0.00 0.00 5.66 -2.24 57 0 313 0
30JUL26 65.00 P 0.00 0.00 0.00 8.11 -2.29 71 1 636 0
30JUL26 67.50 P 0.00 0.00 0.00 10.30 -2.52 63 0 647 0
30JUL26 70.00 P 0.00 0.00 0.00 12.71 -2.56 58 0 347 0
30JUL26 72.50 P 0.00 0.00 0.00 15.29 -2.47 83 0 548 0
30JUL26 75.00 P 0.00 0.00 0.00 17.70 -2.50 0 0 278 0
30JUL26 77.50 P 0.00 0.00 0.00 20.20 -2.50 0 0 140 0
30JUL26 80.00 P 0.00 0.00 0.00 22.83 -2.39 116 0 106 0
30JUL26 82.50 P 0.00 0.00 0.00 25.20 -2.50 0 0 53 0
30JUL26 85.00 P 0.00 0.00 0.00 27.70 -2.50 0 0 76 0
30JUL26 87.50 P 0.00 0.00 0.00 30.33 -2.37 140 0 2 0
30JUL26 90.00 P 0.00 0.00 0.00 32.70 -2.50 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 35.20 -2.50 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 37.70 -2.50 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 40.20 -2.50 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 42.80 -2.40 170 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 45.33 -2.37 182 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 47.85 -2.35 192 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 50.20 -2.50 0 0 0 0
31JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
31JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
31JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.04 63 0 0 0
31JUL26 46.00 P 0.12 0.12 0.12 0.03 -0.07 62 1 1 +1
31JUL26 47.00 P 0.00 0.00 0.00 0.05 -0.11 61 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.08 -0.17 60 0 0 0
31JUL26 49.00 P 0.00 0.00 0.00 0.13 -0.25 60 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 0.21 -0.35 60 0 3 0
31JUL26 52.50 P 0.00 0.00 0.00 0.55 -0.69 59 0 11 0
31JUL26 55.00 P 0.00 0.00 0.00 1.20 -1.14 58 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 2.31 -1.61 58 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 3.92 -1.86 60 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 5.96 -2.23 66 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 8.20 -2.36 71 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 10.38 -2.44 67 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 12.79 -2.48 69 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 15.29 -2.47 79 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 17.88 -2.32 98 0 0 0
31JUL26 77.50 P 0.00 0.00 0.00 20.30 -2.48 98 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.28 -0.17 59 0 111 0
28AUG26 44.00 P 0.00 0.00 0.00 0.37 -0.22 60 0 67 0
28AUG26 45.00 P 0.53 0.53 0.53 0.48 -0.27 59 15 58 +15
28AUG26 46.00 P 0.80 0.80 0.80 0.62 -0.32 60 2 97 +2
28AUG26 47.00 P 0.79 0.79 0.78 0.75 -0.40 59 20 22 +13
28AUG26 48.00 P 0.90 0.90 0.90 0.92 -0.47 58 15 38 -15
28AUG26 49.00 P 0.00 0.00 0.00 1.12 -0.56 58 0 98 0
28AUG26 50.00 P 1.63 1.63 1.30 1.37 -0.63 58 63 122 +29
28AUG26 52.50 P 2.47 2.48 2.08 2.11 -0.87 58 36 140 +21
28AUG26 55.00 P 3.05 3.05 3.01 3.11 -1.14 58 4 294 +2
28AUG26 57.50 P 0.00 0.00 0.00 4.40 -1.39 59 0 392 0
28AUG26 60.00 P 0.00 0.00 0.00 5.96 -1.40 60 0 321 0
28AUG26 62.50 P 7.98 7.98 7.98 7.76 -1.46 62 2 648 -2
28AUG26 65.00 P 0.00 0.00 0.00 9.66 -1.88 64 0 567 0
28AUG26 67.50 P 0.00 0.00 0.00 11.72 -1.98 65 0 556 0
28AUG26 70.00 P 0.00 0.00 0.00 13.64 -2.31 62 0 823 0
28AUG26 72.50 P 0.00 0.00 0.00 16.19 -2.06 70 0 359 0
28AUG26 75.00 P 0.00 0.00 0.00 18.45 -2.16 71 0 349 0
28AUG26 77.50 P 0.00 0.00 0.00 20.45 -2.54 61 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 22.83 -2.57 61 0 482 0
28AUG26 82.50 P 0.00 0.00 0.00 25.25 -2.56 59 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 27.81 -2.45 68 0 115 0
28AUG26 87.50 P 0.00 0.00 0.00 30.33 -2.38 74 0 212 0
28AUG26 90.00 P 0.00 0.00 0.00 32.70 -2.50 0 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 35.20 -2.50 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.70 -2.50 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 40.20 -2.50 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 42.80 -2.40 90 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 45.33 -2.37 95 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 47.85 -2.35 100 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 50.20 -2.50 0 0 0 0
29SEP26 42.00 P 0.64 0.64 0.62 0.60 -0.25 57 11 203 +10
29SEP26 43.00 P 0.00 0.00 0.00 0.72 -0.30 56 0 91 0
29SEP26 44.00 P 0.00 0.00 0.00 0.86 -0.36 56 0 60 0
29SEP26 45.00 P 0.00 0.00 0.00 1.02 -0.36 56 0 69 0
29SEP26 46.00 P 1.19 1.19 1.19 1.22 -0.46 55 5 59 0
29SEP26 47.00 P 0.00 0.00 0.00 1.43 -0.54 55 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.69 -0.56 55 0 135 0
29SEP26 49.00 P 0.00 0.00 0.00 1.96 -0.64 55 1 372 +1
29SEP26 50.00 P 2.67 2.67 2.52 2.27 -0.69 55 4 1,896 -4
29SEP26 52.50 P 3.24 3.24 3.03 3.15 -0.89 55 11 570 -3
29SEP26 55.00 P 4.50 4.58 4.50 4.24 -1.11 55 4 893 -2
29SEP26 57.50 P 0.00 0.00 0.00 5.60 -1.28 56 0 913 0
29SEP26 60.00 P 7.36 7.36 7.36 7.10 -1.51 57 1 1,705 0
29SEP26 62.50 P 0.00 0.00 0.00 8.79 -1.66 57 0 603 0
29SEP26 65.00 P 0.00 0.00 0.00 10.75 -1.66 59 0 2,231 0
29SEP26 67.50 P 0.00 0.00 0.00 12.69 -1.78 60 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 14.60 -2.02 60 0 527 0
29SEP26 72.50 P 0.00 0.00 0.00 16.60 -2.24 59 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 18.70 -2.40 58 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 21.04 -2.37 60 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 23.31 -2.44 60 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 25.63 -2.45 60 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 28.01 -2.46 60 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 30.34 -2.53 58 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 32.79 -2.50 58 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 35.22 -2.52 56 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 37.70 -2.52 0 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 40.20 -2.50 0 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 42.80 -2.40 70 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 45.33 -2.37 74 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.85 -2.35 78 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.20 -2.50 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.70 -2.50 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.20 -2.50 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.10 -0.41 54 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 1.29 -0.43 54 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 1.50 -0.46 54 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 1.74 -0.51 54 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 2.01 -0.53 54 0 13 0
29OCT26 48.00 P 0.00 0.00 0.00 2.28 -0.63 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 2.60 -0.67 54 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 2.94 -0.73 53 1 35 0
29OCT26 52.50 P 0.00 0.00 0.00 3.90 -0.93 53 0 58 0
29OCT26 55.00 P 5.10 5.10 5.04 5.06 -1.10 54 42 168 +40
29OCT26 57.50 P 6.45 6.45 6.45 6.41 -0.99 54 40 247 +15
29OCT26 60.00 P 0.00 0.00 0.00 7.92 -1.43 55 0 95 0
29OCT26 62.50 P 0.00 0.00 0.00 9.61 -1.55 55 0 30 0
29OCT26 65.00 P 0.00 0.00 0.00 11.54 -1.57 57 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 13.25 -1.86 56 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.43 -1.77 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.50 -1.85 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.68 -1.85 61 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.92 -1.88 62 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.18 -1.89 63 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.04 -2.34 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.76 -0.39 54 0 91 0
30DEC26 43.00 P 0.00 0.00 0.00 1.97 -0.45 53 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.23 -0.49 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.51 -0.51 53 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 2.77 -0.59 53 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.11 -0.62 53 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 3.46 -0.65 53 1 47 +1
30DEC26 49.00 P 0.00 0.00 0.00 3.80 -0.73 53 0 19 0
30DEC26 50.00 P 0.00 0.00 0.00 4.19 -0.78 53 0 197 0
30DEC26 52.50 P 5.50 5.50 5.50 5.28 -0.92 53 6 192 -6
30DEC26 55.00 P 0.00 0.00 0.00 6.51 -1.05 53 0 891 0
30DEC26 57.50 P 0.00 0.00 0.00 7.89 -1.17 53 0 442 0
30DEC26 60.00 P 0.00 0.00 0.00 9.39 -1.36 53 0 696 0
30DEC26 62.50 P 11.12 11.12 11.12 11.04 -1.48 54 1 266 -1
30DEC26 65.00 P 13.00 13.00 13.00 12.83 -1.58 55 4 333 0
30DEC26 67.50 P 0.00 0.00 0.00 14.56 -1.79 55 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 16.51 -1.82 55 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 18.76 -1.63 58 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 20.53 -1.98 56 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 22.63 -2.04 57 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 24.32 -2.55 53 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 26.95 -2.15 57 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 29.12 -2.25 57 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 31.40 -2.26 57 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 33.73 -2.27 58 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 36.20 -2.12 60 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 38.52 -2.16 60 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 40.67 -2.39 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.39 -2.07 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.42 -2.46 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.85 -2.47 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 50.22 -2.56 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.76 -0.43 52 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 3.02 -0.50 52 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 3.32 -0.55 52 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 3.67 -0.53 52 0 14 0
30MAR27 46.00 P 0.00 0.00 0.00 4.03 -0.61 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.40 -0.66 52 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 4.79 -0.70 52 0 49 0
30MAR27 49.00 P 0.00 0.00 0.00 5.20 -0.75 52 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 5.63 -0.80 52 0 52 0
30MAR27 52.50 P 0.00 0.00 0.00 6.79 -0.92 52 0 247 0
30MAR27 55.00 P 0.00 0.00 0.00 8.09 -1.01 52 0 236 0
30MAR27 57.50 P 0.00 0.00 0.00 9.50 -1.11 52 0 191 0
30MAR27 60.00 P 0.00 0.00 0.00 11.01 -1.22 52 0 296 0
30MAR27 62.50 P 0.00 0.00 0.00 12.64 -1.34 53 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 14.36 -1.43 53 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 16.17 -1.52 54 0 36 0
30MAR27 70.00 P 17.98 17.98 17.98 18.04 -1.60 54 2 31 -2
30MAR27 72.50 P 0.00 0.00 0.00 19.81 -1.82 53 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 21.91 -1.77 55 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 23.89 -1.87 54 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 25.91 -1.97 54 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 28.06 -1.98 55 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 30.20 -2.04 55 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 32.43 -2.03 56 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 34.56 -2.14 55 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 36.83 -2.15 56 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 39.07 -2.21 55 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 41.35 -2.25 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.64 -2.30 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 46.01 -2.28 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 48.28 -2.39 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.62 -2.45 54 0 0 0
29JUN27 43.00 P 4.45 4.45 4.28 4.41 -0.42 53 2 2 -1
29JUN27 44.00 P 0.00 0.00 0.00 4.90 -0.25 54 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.15 -0.49 53 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 5.41 -0.69 52 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 5.83 -0.72 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.26 -0.74 52 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 6.71 -0.80 52 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.17 -0.82 52 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 8.42 -0.91 52 0 32 0
29JUN27 55.00 P 10.20 10.20 9.81 9.76 -1.00 52 10 69 +4
29JUN27 57.50 P 11.50 11.50 11.50 11.20 -1.08 52 1 116 0
29JUN27 60.00 P 0.00 0.00 0.00 12.72 -1.23 52 0 103 0
29JUN27 62.50 P 0.00 0.00 0.00 14.37 -1.28 53 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 16.06 -1.37 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.77 -1.49 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.51 -1.65 53 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 21.46 -1.64 54 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 23.44 -1.64 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.35 -1.75 54 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 27.36 -1.79 54 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.40 -1.84 54 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 31.46 -1.89 55 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 33.56 -2.00 55 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 35.70 -1.98 55 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 37.92 -1.96 55 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 40.04 -2.06 55 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 42.25 -2.10 55 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 44.49 -2.13 55 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 46.72 -2.19 55 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.01 -2.21 55 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 51.28 -2.27 55 0 0 0
TOTAL PUT 417 38,067 +76
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$ 17.320
30JUL26 11.00 C 0.00 0.00 0.00 6.32 -0.31 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.83 -0.30 93 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.33 -0.30 82 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.83 -0.30 71 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.33 -0.30 60 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.83 -0.30 47 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.33 -0.30 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.83 -0.30 0 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 2.33 -0.30 0 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.83 -0.30 0 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.35 -0.29 31 0 158 0
30JUL26 16.50 C 0.00 0.00 0.00 0.89 -0.28 29 0 151 0
30JUL26 17.00 C 0.65 0.65 0.48 0.52 -0.23 30 18 181 +4
30JUL26 17.50 C 0.41 0.41 0.41 0.24 -0.17 29 1 361 0
30JUL26 18.00 C 0.00 0.00 0.00 0.09 -0.10 28 0 349 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 -0.04 31 0 115 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 149 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 128 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 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
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.33 -0.30 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.87 -0.26 59 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.38 -0.26 57 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.84 -0.29 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.38 -0.27 45 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.89 -0.26 42 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.36 -0.30 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.88 -0.29 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.40 -0.29 28 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.94 -0.28 27 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.52 -0.26 28 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.14 -0.24 27 0 90 0
28AUG26 17.00 C 0.00 0.00 0.00 0.80 -0.21 27 0 55 0
28AUG26 17.50 C 0.00 0.00 0.00 0.55 -0.16 27 0 118 0
28AUG26 18.00 C 0.00 0.00 0.00 0.36 -0.16 27 0 119 0
28AUG26 18.50 C 0.00 0.00 0.00 0.24 -0.10 28 0 211 0
28AUG26 19.00 C 0.00 0.00 0.00 0.15 -0.06 28 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.09 -0.04 29 0 157 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.38 -0.29 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.89 -0.29 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.39 -0.28 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.90 -0.28 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.41 -0.28 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.92 -0.28 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.42 -0.29 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.94 -0.30 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.49 -0.28 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.06 -0.27 26 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.66 -0.26 25 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.27 -0.28 24 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 0.97 -0.23 24 0 66 0
29SEP26 17.50 C 0.80 0.81 0.80 0.73 -0.19 25 29 30 +29
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.14 25 0 65 0
29SEP26 18.50 C 0.44 0.44 0.44 0.40 -0.13 26 64 113 +64
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.11 26 0 76 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.08 26 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.06 26 0 207 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 29.00 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 0.01 0.00 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.91 -0.29 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.42 -0.31 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.98 -0.25 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.52 -0.22 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.05 -0.21 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.58 -0.20 34 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.11 -0.20 31 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.59 -0.28 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.18 -0.27 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.80 -0.27 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.47 -0.24 26 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 1.17 -0.23 25 0 105 0
29OCT26 17.50 C 0.00 0.00 0.00 0.92 -0.20 25 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.69 -0.20 25 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.53 -0.14 25 0 120 0
29OCT26 19.00 C 0.00 0.00 0.00 0.41 -0.11 26 0 105 0
29OCT26 19.50 C 0.00 0.00 0.00 0.30 -0.10 26 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.22 -0.08 26 0 34 0
29OCT26 21.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 25.00 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 6.57 -0.21 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.10 -0.20 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.64 -0.18 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.13 -0.21 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.66 -0.20 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.18 -0.21 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.73 -0.20 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.27 -0.22 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.87 -0.16 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.41 -0.23 25 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 2.06 -0.21 25 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.75 -0.18 25 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.47 -0.16 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.22 -0.14 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.00 -0.12 25 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.81 -0.11 25 0 75 0
30DEC26 19.00 C 0.67 0.67 0.67 0.64 -0.12 25 65 14 -51
30DEC26 19.50 C 0.00 0.00 0.00 0.51 -0.10 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.40 -0.09 25 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.26 -0.04 26 0 238 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.70 -0.21 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.23 -0.21 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.76 -0.22 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.28 -0.22 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.81 -0.23 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.35 -0.24 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.91 -0.24 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.49 -0.24 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.09 -0.19 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.64 -0.27 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.31 -0.25 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.01 -0.24 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.73 -0.23 24 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.48 -0.21 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.26 -0.19 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.06 -0.18 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.89 -0.17 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.74 -0.15 24 0 109 0
30MAR27 20.00 C 0.00 0.00 0.00 0.62 -0.13 24 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.43 -0.09 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.29 -0.08 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.19 -0.06 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.83 -0.21 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.34 -0.24 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.86 -0.25 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.38 -0.28 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.92 -0.29 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.48 -0.29 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.05 -0.29 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.64 -0.29 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.26 -0.27 26 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.90 -0.17 26 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.48 -0.25 24 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 2.18 -0.24 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.97 -0.16 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.71 -0.22 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.48 -0.21 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.28 -0.18 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 1.09 -0.18 24 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.94 -0.15 24 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.79 -0.15 24 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.57 -0.11 24 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.40 -0.09 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.28 -0.07 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.19 -0.06 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
TOTAL CALL 177 8,053 +46
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 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 64 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 260 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 492 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 417 0
30JUL26 17.00 P 0.00 0.00 0.00 0.19 +0.07 30 0 99 0
30JUL26 17.50 P 0.00 0.00 0.00 0.43 +0.14 31 0 126 0
30JUL26 18.00 P 0.00 0.00 0.00 0.77 +0.20 30 0 207 0
30JUL26 18.50 P 1.15 1.15 1.15 1.20 +0.25 29 6 40 0
30JUL26 19.00 P 0.00 0.00 0.00 1.68 +0.28 0 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.18 +0.30 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.68 +0.30 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.72 +0.29 75 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.72 +0.29 89 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.72 +0.29 102 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.72 +0.29 114 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.72 +0.29 125 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.69 +0.26 117 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.72 +0.29 146 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.69 +0.26 135 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.69 +0.26 143 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.69 +0.26 151 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 180 0
28AUG26 15.50 P 0.07 0.07 0.07 0.07 +0.01 27 1 188 +1
28AUG26 16.00 P 0.00 0.00 0.00 0.15 +0.04 28 0 92 0
28AUG26 16.50 P 0.23 0.23 0.23 0.28 +0.07 28 1 87 +1
28AUG26 17.00 P 0.46 0.46 0.46 0.46 +0.10 28 30 160 +30
28AUG26 17.50 P 0.00 0.00 0.00 0.72 +0.14 29 0 202 0
28AUG26 18.00 P 0.00 0.00 0.00 1.04 +0.19 29 0 96 0
28AUG26 18.50 P 0.00 0.00 0.00 1.37 +0.21 28 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 1.78 +0.24 28 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.22 +0.26 27 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.69 +0.28 27 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.72 +0.28 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.72 +0.29 47 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.72 +0.29 54 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.72 +0.29 60 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.72 +0.29 66 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.69 +0.26 63 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.72 +0.29 77 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 170 0
29SEP26 15.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 152 0
29SEP26 16.00 P 0.00 0.00 0.00 0.26 +0.04 26 0 252 0
29SEP26 16.50 P 0.37 0.37 0.37 0.41 +0.07 26 15 86 +15
29SEP26 17.00 P 0.00 0.00 0.00 0.61 +0.10 26 0 59 0
29SEP26 17.50 P 0.00 0.00 0.00 0.87 +0.13 27 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 1.17 +0.16 27 0 149 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 +0.14 26 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 1.86 +0.20 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.28 +0.23 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.73 +0.25 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.72 +0.26 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.72 +0.29 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.72 +0.29 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.72 +0.29 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.72 +0.29 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.70 +0.27 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.72 +0.29 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.70 +0.27 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.70 +0.27 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.70 +0.27 67 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.70 +0.27 70 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.24 +0.02 26 0 30 0
29OCT26 16.00 P 0.00 0.00 0.00 0.37 +0.04 26 0 60 0
29OCT26 16.50 P 0.00 0.00 0.00 0.54 +0.09 26 0 72 0
29OCT26 17.00 P 0.00 0.00 0.00 0.75 +0.10 26 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 0.97 +0.07 25 0 0 0
29OCT26 18.00 P 1.20 1.20 1.20 1.26 +0.13 25 6 6 +6
29OCT26 18.50 P 0.00 0.00 0.00 1.59 +0.15 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.96 +0.18 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.36 +0.20 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.78 +0.22 25 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.72 +0.23 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.73 +0.30 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.72 +0.29 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.72 +0.29 41 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.72 +0.29 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 +0.04 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.29 +0.07 26 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.40 +0.07 26 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 +0.08 25 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.71 +0.09 25 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 0.94 +0.12 25 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.22 +0.18 26 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.47 +0.18 25 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.79 +0.20 26 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.14 +0.22 26 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.51 +0.24 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.91 +0.25 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.73 +0.19 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.73 +0.28 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.72 +0.29 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.72 +0.29 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.72 +0.29 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.70 +0.27 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.72 +0.29 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.70 +0.27 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.70 +0.27 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.70 +0.27 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.70 +0.27 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 +0.02 24 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.40 +0.03 24 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 +0.04 24 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 +0.06 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.89 +0.08 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.09 +0.08 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.34 +0.09 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.62 +0.11 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.93 +0.13 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.26 +0.15 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.62 +0.16 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.94 +0.12 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.79 +0.17 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.73 +0.24 24 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 5.72 +0.29 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.72 +0.29 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.72 +0.29 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.70 +0.27 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.72 +0.29 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.70 +0.27 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.70 +0.27 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.70 +0.27 43 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 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.31 +0.02 24 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.42 +0.03 24 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.56 +0.05 24 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.71 +0.04 24 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 0.89 +0.06 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.08 +0.08 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.29 +0.10 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.52 +0.09 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.79 +0.11 23 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.09 +0.12 23 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.40 +0.14 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.73 +0.06 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.09 +0.08 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.45 +0.17 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.23 +0.20 21 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.05 +0.22 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.91 +0.24 15 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.79 +0.25 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.93 +0.48 24 0 0 0
TOTAL PUT 59 5,590 +53
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$ 88.350
30JUL26 57.50 C 0.00 0.00 0.00 30.91 +0.76 105 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.49 +0.84 119 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.99 +0.84 107 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.49 +0.84 96 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.03 +0.88 91 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.50 +0.84 77 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.90 +0.74 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.41 +0.75 38 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.91 +0.74 30 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.43 +0.72 29 0 46 0
30JUL26 82.50 C 0.00 0.00 0.00 6.02 +0.64 29 0 46 0
30JUL26 85.00 C 0.00 0.00 0.00 3.83 +0.48 28 0 76 0
30JUL26 87.50 C 0.00 0.00 0.00 2.08 +0.34 28 0 259 0
30JUL26 90.00 C 1.05 1.05 1.05 0.97 +0.18 29 1 57 +1
30JUL26 92.50 C 0.40 0.40 0.40 0.35 +0.03 29 4 48 0
30JUL26 95.00 C 0.00 0.00 0.00 0.10 0.00 28 0 39 0
30JUL26 97.50 C 0.00 0.00 0.00 0.03 0.00 29 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 47 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 31.13 +0.85 64 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.64 +0.85 59 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.03 +0.73 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.68 +0.87 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.21 +0.89 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.54 +0.70 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.16 +0.78 32 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.70 +0.73 29 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.36 +0.71 29 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 9.15 +0.67 29 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 7.14 +0.62 29 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 5.37 +0.55 29 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 3.80 +0.48 28 0 32 0
28AUG26 90.00 C 2.70 2.70 2.70 2.64 +0.38 28 1 106 0
28AUG26 92.50 C 0.00 0.00 0.00 1.82 +0.35 29 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 1.19 +0.22 29 0 20 0
28AUG26 97.50 C 0.00 0.00 0.00 0.73 +0.15 29 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.43 +0.10 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.24 +0.06 29 0 25 0
28AUG26 105.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.36 +0.57 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.41 +0.61 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.37 +0.57 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.38 +0.57 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.38 +0.57 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.93 +0.61 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.45 +0.62 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.13 +0.79 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.64 +0.79 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.17 +0.81 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.68 +0.80 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.21 +0.81 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.61 +0.68 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.21 +0.71 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.86 +0.72 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.58 +0.68 26 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 9.47 +0.66 27 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 7.55 +0.68 27 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 5.87 +0.61 27 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 4.43 +0.58 27 0 54 0
29SEP26 90.00 C 3.04 3.04 3.04 3.27 +0.48 27 3 21 +3
29SEP26 92.50 C 0.00 0.00 0.00 2.37 +0.41 27 0 102 0
29SEP26 95.00 C 0.00 0.00 0.00 1.68 +0.29 27 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.15 +0.20 27 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 0.76 +0.14 27 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.49 +0.09 27 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.31 +0.07 27 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.20 +0.05 27 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.13 +0.79 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.69 +0.84 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.17 +0.81 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.68 +0.80 33 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.21 +0.81 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.78 +0.85 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.41 +0.85 29 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.92 +0.67 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.70 +0.63 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.65 +0.57 25 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 7.78 +0.53 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 6.25 +0.58 25 0 0 0
29OCT26 87.50 C 4.66 4.72 4.66 4.83 +0.46 25 8 85 +8
29OCT26 90.00 C 3.70 3.70 3.68 3.69 +0.39 25 5 49 +1
29OCT26 92.50 C 0.00 0.00 0.00 2.78 +0.31 25 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 2.08 +0.27 25 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 1.51 +0.20 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 1.07 +0.08 25 0 30 0
29OCT26 102.50 C 0.00 0.00 0.00 0.75 +0.06 25 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 0.51 +0.05 25 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 42.56 +0.77 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 41.53 +0.73 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.57 +0.77 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.54 +0.73 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.58 +0.77 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.05 +0.73 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 33.56 +0.73 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.13 +0.79 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.69 +0.84 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.17 +0.81 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.68 +0.79 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.26 +0.81 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.94 +0.86 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.55 +0.74 25 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 14.27 +0.61 24 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 12.24 +0.55 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.38 +0.49 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 8.71 +0.42 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 7.22 +0.55 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 6.01 +0.53 24 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 4.84 +0.41 24 0 28 0
30DEC26 92.50 C 3.86 3.86 3.86 3.86 +0.32 24 5 50 +5
30DEC26 95.00 C 0.00 0.00 0.00 3.06 +0.26 24 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 2.41 +0.20 24 0 10 0
30DEC26 100.00 C 0.00 0.00 0.00 1.88 +0.16 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 1.47 +0.15 24 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.12 +0.12 24 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.85 +0.06 24 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.46 +0.03 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.13 +0.79 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.72 +0.85 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.44 +1.08 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.15 +1.26 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.93 +1.27 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.64 +1.32 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.57 +0.94 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.68 +0.96 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.38 +0.44 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.68 +0.41 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 10.14 +0.38 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.72 +0.31 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 7.43 +0.46 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 6.42 +0.51 24 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 5.38 +0.40 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.49 +0.31 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 3.74 +0.29 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.10 +0.22 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.56 +0.19 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.11 +0.18 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.69 +0.11 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.33 -0.01 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.11 +0.04 23 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 31.36 +0.82 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.03 +1.16 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.76 +1.37 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.51 +1.45 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.32 +1.30 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.21 +1.15 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 18.17 +0.45 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.23 +0.35 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.74 +0.97 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.71 +0.47 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 11.25 +0.45 22 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 9.94 +0.41 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.70 +0.35 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.61 +0.35 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 6.62 +0.29 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.72 +0.28 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.95 +0.24 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.22 +0.19 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 3.65 +0.19 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.08 +0.14 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.65 +0.07 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.29 +0.11 24 0 0 0
TOTAL CALL 27 2,321 +18
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 107 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.11 -0.11 29 0 141 0
30JUL26 85.00 P 0.00 0.00 0.00 0.42 -0.28 28 0 142 0
30JUL26 87.50 P 0.00 0.00 0.00 1.17 -0.46 28 0 77 0
30JUL26 90.00 P 0.00 0.00 0.00 2.53 -0.62 28 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 4.44 -0.71 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 6.71 -0.74 28 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 9.15 -0.75 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 11.65 -0.75 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 14.15 -0.75 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.91 -1.01 72 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.43 -1.07 80 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.92 -1.15 87 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.42 -1.23 94 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.28 -0.04 29 0 30 0
28AUG26 80.00 P 0.59 0.59 0.59 0.58 -0.07 29 15 194 -1
28AUG26 82.50 P 0.00 0.00 0.00 1.01 -0.19 28 0 50 0
28AUG26 85.00 P 0.00 0.00 0.00 1.79 -0.24 29 0 77 0
28AUG26 87.50 P 0.00 0.00 0.00 2.88 -0.27 29 0 21 0
28AUG26 90.00 P 4.30 4.30 4.30 4.06 -0.42 28 30 23 +16
28AUG26 92.50 P 0.00 0.00 0.00 5.71 -0.45 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 7.57 -0.55 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 9.64 -0.61 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 11.88 -0.66 29 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 14.23 -0.71 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 16.91 -1.01 38 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 19.43 -1.07 42 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.92 -1.15 45 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.42 -1.23 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 27 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 0.00 27 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 7 0
29SEP26 72.50 P 0.00 0.00 0.00 0.23 -0.03 27 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.45 -0.04 27 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.80 -0.08 27 0 40 0
29SEP26 80.00 P 0.00 0.00 0.00 1.33 -0.11 27 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 2.03 -0.20 27 0 132 0
29SEP26 85.00 P 0.00 0.00 0.00 2.94 -0.35 27 0 120 0
29SEP26 87.50 P 4.26 4.26 4.26 4.11 -0.48 26 15 15 +7
29SEP26 90.00 P 0.00 0.00 0.00 5.58 -0.55 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.26 -0.41 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.08 -0.51 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 11.10 -0.57 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.25 -0.62 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.72 -0.92 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.84 -1.23 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.44 -1.11 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.85 -1.21 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.29 -1.30 34 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 -0.01 26 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.19 -0.05 25 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.36 -0.08 25 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.64 -0.12 25 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 1.06 -0.16 25 0 45 0
29OCT26 80.00 P 0.00 0.00 0.00 1.64 -0.24 25 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 2.42 -0.32 25 0 45 0
29OCT26 85.00 P 0.00 0.00 0.00 3.37 -0.45 25 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 4.50 -0.56 25 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 5.94 -0.62 25 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 7.58 -0.54 25 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 9.38 -0.60 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 11.35 -0.63 25 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.44 -0.67 25 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.72 -1.11 26 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.15 -1.06 27 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.51 -1.13 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.86 -1.26 28 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 31 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 8 0
30DEC26 60.00 P 0.25 0.25 0.25 0.04 -0.01 24 1 8 -1
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.14 -0.04 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.25 -0.07 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.45 -0.10 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.74 -0.13 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.13 -0.18 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 1.67 -0.23 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.37 -0.29 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 3.23 -0.35 24 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 4.20 -0.42 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 5.35 -0.49 24 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 6.71 -0.57 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.32 -0.56 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.06 -0.58 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 11.93 -0.63 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.93 -0.66 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.03 -1.19 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.15 -1.35 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.51 -1.36 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.86 -1.43 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.32 -1.42 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.22 -0.05 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.36 -0.07 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.57 -0.10 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.88 -0.15 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.28 -0.20 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.80 -0.25 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 2.43 -0.31 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.22 -0.29 24 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 4.07 -0.35 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.08 -0.40 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.24 -0.62 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.58 -0.65 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.23 -0.57 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.87 -0.62 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.64 -0.65 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.56 -0.67 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.56 -1.15 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.42 -1.47 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.69 -1.45 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.96 -1.50 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.32 -1.51 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.29 -0.04 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.46 -0.05 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.69 -0.06 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.02 -0.09 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.42 -0.13 24 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 1.91 -0.17 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.53 -0.18 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 3.28 -0.22 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.14 -0.28 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 5.13 -0.30 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 6.28 -0.34 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.53 -0.40 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.93 -0.42 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.46 -0.47 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.09 -0.51 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.88 -0.12 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.28 -1.04 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 17.74 -0.60 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.73 -0.71 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.78 -0.85 26 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.89 -0.99 25 0 0 0
TOTAL PUT 61 2,108 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 474.000
24JUL26 340.00 C 0.00 0.00 0.00 135.89 -2.40 226 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 125.89 -2.41 209 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 115.90 -2.42 193 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 105.90 -2.43 177 0 0 0
24JUL26 380.00 C 0.00 0.00 0.00 95.91 -1.95 162 0 0 0
24JUL26 390.00 C 0.00 0.00 0.00 85.93 -2.00 147 0 0 0
24JUL26 400.00 C 0.00 0.00 0.00 75.94 -1.99 132 0 0 0
24JUL26 410.00 C 0.00 0.00 0.00 65.97 -1.97 117 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 56.01 -1.96 103 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 46.08 -1.99 88 0 91 0
24JUL26 440.00 C 0.00 0.00 0.00 36.16 -2.22 74 0 171 0
24JUL26 450.00 C 27.00 27.00 25.80 26.53 -2.61 61 4 197 -1
24JUL26 460.00 C 23.00 23.00 16.20 17.45 -3.94 51 188 1,122 -138
24JUL26 470.00 C 16.00 16.00 9.40 9.45 -3.84 42 391 1,726 -69
24JUL26 480.00 C 7.95 10.00 4.70 4.66 -3.34 41 1,427 1,540 -16
24JUL26 490.00 C 4.43 5.70 2.29 1.96 -2.47 41 2,729 2,131 +687
24JUL26 500.00 C 2.49 3.15 1.02 0.71 -1.66 42 2,448 2,357 +687
24JUL26 510.00 C 1.18 1.18 0.56 0.22 -0.88 42 323 807 -189
24JUL26 520.00 C 0.70 0.70 0.30 0.06 -0.41 43 16 766 0
24JUL26 530.00 C 0.27 0.27 0.16 0.02 -0.16 45 51 569 +38
24JUL26 540.00 C 0.00 0.00 0.00 0.01 -0.06 48 0 268 0
24JUL26 550.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 449 0
24JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 60 0 84 0
24JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 66 0 170 0
24JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
24JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 77 0 13 0
24JUL26 600.00 C 0.01 0.01 0.01 0.01 0.00 83 580 700 +580
30JUL26 230.00 C 0.00 0.00 0.00 245.30 -2.69 235 0 734 0
30JUL26 235.00 C 0.00 0.00 0.00 240.31 -3.13 228 0 471 0
30JUL26 240.00 C 0.00 0.00 0.00 235.31 -2.69 222 0 200 0
30JUL26 245.00 C 0.00 0.00 0.00 230.82 -2.64 230 0 60 0
30JUL26 250.00 C 0.00 0.00 0.00 225.33 -3.14 211 0 62 0
30JUL26 255.00 C 227.80 227.80 227.80 220.34 -3.13 205 60 60 0
30JUL26 260.00 C 222.81 222.81 222.81 215.83 -2.65 212 60 60 +60
30JUL26 265.00 C 0.00 0.00 0.00 210.82 -2.65 206 0 333 0
30JUL26 270.00 C 212.65 212.65 212.65 205.35 -3.14 188 30 270 -30
30JUL26 275.00 C 0.00 0.00 0.00 200.36 -3.02 183 0 160 0
30JUL26 280.00 C 202.52 202.52 196.74 195.85 -1.95 189 84 136 +6
30JUL26 285.00 C 0.00 0.00 0.00 190.40 -3.11 173 0 30 0
30JUL26 290.00 C 0.00 0.00 0.00 185.86 -2.66 178 0 130 0
30JUL26 295.00 C 0.00 0.00 0.00 180.37 -2.45 162 0 909 0
30JUL26 300.00 C 0.00 0.00 0.00 175.87 -2.67 167 0 240 0
30JUL26 310.00 C 0.00 0.00 0.00 165.88 -2.68 157 0 100 0
30JUL26 320.00 C 0.00 0.00 0.00 155.87 -2.64 147 0 905 0
30JUL26 330.00 C 0.00 0.00 0.00 145.43 -3.17 129 0 31 0
30JUL26 340.00 C 0.00 0.00 0.00 135.89 -2.73 128 0 315 0
30JUL26 350.00 C 0.00 0.00 0.00 125.89 -2.75 118 0 120 0
30JUL26 360.00 C 0.00 0.00 0.00 115.99 -2.67 110 0 176 0
30JUL26 370.00 C 0.00 0.00 0.00 106.03 -2.53 102 0 620 0
30JUL26 380.00 C 96.97 97.57 93.80 96.06 -2.61 93 177 487 +41
30JUL26 390.00 C 0.00 0.00 0.00 85.93 -2.19 83 0 157 0
30JUL26 400.00 C 0.00 0.00 0.00 75.94 -2.21 74 0 334 0
30JUL26 410.00 C 0.00 0.00 0.00 65.97 -2.26 66 0 1,833 0
30JUL26 420.00 C 55.55 59.00 55.55 56.01 -2.41 57 31 4,058 0
30JUL26 430.00 C 50.00 50.00 48.88 46.08 -2.77 49 9 4,447 -9
30JUL26 440.00 C 39.30 39.31 37.05 36.45 -3.28 43 182 6,746 -2
30JUL26 450.00 C 34.39 35.03 27.39 28.75 -1.60 45 717 13,262 -156
30JUL26 460.00 C 27.51 27.51 20.40 20.79 -2.81 42 200 11,259 -64
30JUL26 470.00 C 18.96 20.35 13.80 13.94 -3.27 39 1,643 30,765 +1,212
30JUL26 480.00 C 14.24 14.24 8.97 9.04 -3.06 38 3,021 17,196 -1,216
30JUL26 490.00 C 9.00 9.38 5.80 5.52 -2.83 38 1,567 8,703 +58
30JUL26 500.00 C 5.00 6.51 3.66 3.17 -2.33 38 2,320 31,686 -837
30JUL26 510.00 C 4.00 4.00 2.38 1.71 -1.89 38 643 13,822 +30
30JUL26 520.00 C 2.82 2.82 1.50 0.87 -1.45 38 856 27,763 -301
30JUL26 530.00 C 1.90 1.90 1.07 0.42 -1.01 38 352 8,143 -195
30JUL26 540.00 C 1.14 1.14 0.71 0.19 -0.68 38 353 5,770 +271
30JUL26 550.00 C 0.62 0.62 0.55 0.08 -0.44 38 163 23,917 -99
30JUL26 560.00 C 0.43 0.45 0.43 0.04 -0.27 39 49 5,765 -3
30JUL26 570.00 C 0.38 0.38 0.38 0.02 -0.16 40 46 12,454 -46
30JUL26 580.00 C 0.30 0.30 0.30 0.01 -0.10 41 91 6,399 -40
30JUL26 590.00 C 0.23 0.23 0.23 0.01 -0.05 44 5 3,315 0
30JUL26 600.00 C 0.06 0.22 0.06 0.01 -0.03 47 60 17,293 -40
30JUL26 610.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 70,354 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 15,152 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8,375 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,313 0
30JUL26 650.00 C 0.01 0.01 0.01 0.01 0.00 62 80 2,827 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,183 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,277 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,034 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,735 0
30JUL26 700.00 C 0.01 0.01 0.01 0.01 0.00 75 20 1,935 -20
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 80 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,864 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 85 0 585 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 88 0 361 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 90 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 92 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 97 0 148 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,680 0
31JUL26 340.00 C 0.00 0.00 0.00 135.89 -2.73 121 0 0 0
31JUL26 350.00 C 0.00 0.00 0.00 125.89 -2.75 112 0 0 0
31JUL26 360.00 C 0.00 0.00 0.00 115.99 -2.67 104 0 0 0
31JUL26 370.00 C 0.00 0.00 0.00 106.03 -2.53 96 0 0 0
31JUL26 380.00 C 0.00 0.00 0.00 97.17 -1.50 99 0 0 0
31JUL26 390.00 C 0.00 0.00 0.00 86.91 -1.84 88 0 0 0
31JUL26 400.00 C 0.00 0.00 0.00 75.94 -2.36 70 0 0 0
31JUL26 410.00 C 0.00 0.00 0.00 65.97 -2.51 62 0 0 0
31JUL26 420.00 C 0.00 0.00 0.00 56.01 -2.82 54 0 0 0
31JUL26 430.00 C 0.00 0.00 0.00 46.08 -3.37 47 0 0 0
31JUL26 440.00 C 0.00 0.00 0.00 36.75 -3.90 42 0 0 0
31JUL26 450.00 C 35.80 35.80 35.80 29.13 -3.16 44 1 1 +1
31JUL26 460.00 C 23.26 23.26 20.67 21.76 -2.73 43 186 142 +132
31JUL26 470.00 C 16.94 16.96 14.83 15.28 -2.72 41 253 372 +197
31JUL26 480.00 C 11.50 12.40 9.72 10.11 -2.49 40 433 266 +168
31JUL26 490.00 C 9.40 9.40 6.77 6.23 -2.69 39 78 164 +27
31JUL26 500.00 C 6.99 6.99 4.35 3.54 -2.51 38 168 364 +115
31JUL26 510.00 C 3.50 3.50 2.96 1.83 -2.33 37 65 243 +26
31JUL26 520.00 C 3.10 3.10 1.70 0.87 -1.96 36 44 211 +41
31JUL26 530.00 C 1.87 1.87 1.87 0.42 -1.50 36 30 166 +30
31JUL26 540.00 C 1.27 1.27 0.98 0.19 -1.14 36 32 238 +32
31JUL26 550.00 C 0.00 0.00 0.00 0.08 -0.80 36 0 12 0
31JUL26 560.00 C 0.43 0.43 0.43 0.04 -0.56 37 5 5 +5
31JUL26 570.00 C 0.00 0.00 0.00 0.02 -0.42 38 0 0 0
31JUL26 580.00 C 0.00 0.00 0.00 0.01 -0.29 39 0 145 0
31JUL26 590.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
31JUL26 600.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
28AUG26 230.00 C 0.00 0.00 0.00 245.58 -2.69 110 0 90 0
28AUG26 235.00 C 0.00 0.00 0.00 240.54 -3.78 106 0 90 0
28AUG26 240.00 C 0.00 0.00 0.00 235.60 -2.72 104 0 77 0
28AUG26 245.00 C 0.00 0.00 0.00 230.82 -3.55 104 0 90 0
28AUG26 250.00 C 0.00 0.00 0.00 225.56 -3.83 97 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 220.59 -3.83 94 0 104 0
28AUG26 260.00 C 0.00 0.00 0.00 215.83 -2.65 95 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 210.82 -3.64 92 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 205.65 -3.83 87 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 200.73 -3.74 85 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 196.76 -1.74 95 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 191.31 -2.51 87 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 186.31 -3.22 84 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 180.90 -3.69 77 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 175.87 -3.05 74 0 30 0
28AUG26 310.00 C 0.00 0.00 0.00 165.92 -3.01 69 0 60 0
28AUG26 320.00 C 0.00 0.00 0.00 155.98 -3.71 65 0 60 0
28AUG26 330.00 C 0.00 0.00 0.00 146.08 -3.69 62 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 136.24 -3.65 58 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 127.01 -2.83 60 0 30 0
28AUG26 360.00 C 0.00 0.00 0.00 117.21 -2.85 56 0 490 0
28AUG26 370.00 C 0.00 0.00 0.00 107.48 -2.82 53 0 66 0
28AUG26 380.00 C 0.00 0.00 0.00 97.81 -2.89 50 0 81 0
28AUG26 390.00 C 0.00 0.00 0.00 89.35 -1.79 51 0 74 0
28AUG26 400.00 C 0.00 0.00 0.00 77.56 -3.60 39 0 420 0
28AUG26 410.00 C 0.00 0.00 0.00 68.67 -3.30 39 0 1,211 0
28AUG26 420.00 C 63.20 63.42 63.20 61.86 -2.08 43 106 3,042 0
28AUG26 430.00 C 55.48 55.48 55.48 53.45 -0.94 42 1 3,852 0
28AUG26 440.00 C 49.80 49.80 49.80 45.81 -1.54 41 2 11,799 +2
28AUG26 450.00 C 0.00 0.00 0.00 38.41 -2.84 39 0 3,730 0
28AUG26 460.00 C 33.16 33.16 31.33 31.33 -2.82 38 61 9,002 +5
28AUG26 470.00 C 27.68 27.90 25.30 26.09 -2.29 38 166 9,074 +73
28AUG26 480.00 C 25.00 25.00 20.60 21.00 -2.07 37 1,495 7,841 +490
28AUG26 490.00 C 21.00 21.00 16.63 17.00 -2.21 38 453 6,325 -70
28AUG26 500.00 C 16.85 16.85 13.40 13.65 -1.65 38 1,540 12,488 -55
28AUG26 510.00 C 13.50 13.50 11.00 10.88 -1.47 38 4,363 7,926 +4,074
28AUG26 520.00 C 11.64 11.64 8.66 8.61 -1.37 38 1,221 2,390 -1,023
28AUG26 530.00 C 8.90 8.90 6.76 6.77 -1.27 39 645 19,223 +48
28AUG26 540.00 C 6.20 6.20 5.53 5.31 -1.24 39 238 3,668 +17
28AUG26 550.00 C 4.80 5.34 4.35 4.14 -1.00 39 501 9,563 +197
28AUG26 560.00 C 4.09 4.09 3.80 3.22 -0.92 39 68 9,075 +42
28AUG26 570.00 C 2.97 3.30 2.95 2.49 -0.79 40 41 11,628 -26
28AUG26 580.00 C 2.63 2.64 2.34 1.93 -0.65 40 202 28,484 +194
28AUG26 590.00 C 2.36 2.36 2.00 1.49 -0.54 40 139 10,850 +93
28AUG26 600.00 C 2.09 2.09 1.65 1.15 -0.45 41 334 27,946 +234
28AUG26 610.00 C 1.46 1.46 1.41 0.89 -0.37 41 60 2,197 -60
28AUG26 620.00 C 1.32 1.32 1.25 0.69 -0.30 41 32 2,297 -30
28AUG26 630.00 C 1.01 1.01 1.01 0.53 -0.25 42 30 2,521 -30
28AUG26 640.00 C 0.00 0.00 0.00 0.41 -0.20 42 0 2,449 0
28AUG26 650.00 C 0.81 0.81 0.81 0.32 -0.16 42 3 26,940 +3
28AUG26 660.00 C 0.00 0.00 0.00 0.25 -0.13 43 0 3,855 0
28AUG26 670.00 C 0.58 0.58 0.58 0.19 -0.11 43 46 1,602 -46
28AUG26 680.00 C 0.00 0.00 0.00 0.15 -0.09 43 0 1,048 0
28AUG26 690.00 C 0.00 0.00 0.00 0.12 -0.07 44 0 913 0
28AUG26 700.00 C 0.31 0.31 0.31 0.09 -0.06 44 60 953 -60
28AUG26 710.00 C 0.00 0.00 0.00 0.07 -0.05 44 0 751 0
28AUG26 720.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 300 0
28AUG26 730.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 541 0
28AUG26 740.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 270 0
28AUG26 750.00 C 0.22 0.22 0.22 0.03 -0.03 46 230 1,335 +100
29SEP26 230.00 C 0.00 0.00 0.00 248.31 -1.17 101 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 243.33 -1.18 98 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 238.33 -1.27 95 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 233.46 -1.13 93 0 31 0
29SEP26 250.00 C 0.00 0.00 0.00 228.49 -1.14 91 0 30 0
29SEP26 255.00 C 228.56 228.56 228.56 223.47 -1.20 88 30 60 +30
29SEP26 260.00 C 0.00 0.00 0.00 218.47 -1.24 86 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 213.52 -1.27 84 0 0 0
29SEP26 270.00 C 213.67 213.67 213.67 208.63 -1.15 82 27 27 +27
29SEP26 275.00 C 0.00 0.00 0.00 203.67 -1.15 80 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 198.71 -1.16 77 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 193.75 -1.16 75 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 188.72 -1.30 73 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 183.75 -1.29 71 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 178.84 -1.28 69 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 169.10 -1.21 66 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 159.21 -1.32 62 0 60 0
29SEP26 330.00 C 154.61 154.61 154.61 148.28 -2.61 54 30 60 +30
29SEP26 340.00 C 0.00 0.00 0.00 138.56 -2.87 51 0 90 0
29SEP26 350.00 C 135.20 135.20 135.20 128.89 -2.88 48 30 90 +30
29SEP26 360.00 C 0.00 0.00 0.00 119.29 -2.90 46 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 109.82 -2.91 44 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 100.51 -2.93 42 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 92.65 -1.66 44 0 426 0
29SEP26 400.00 C 84.11 84.11 84.11 83.70 +0.13 42 60 1,061 +30
29SEP26 410.00 C 73.10 74.30 73.10 73.02 -2.99 36 2 2,490 0
29SEP26 420.00 C 0.00 0.00 0.00 65.08 -2.92 36 0 1,196 0
29SEP26 430.00 C 60.53 60.53 60.53 57.54 -2.89 36 2 1,104 0
29SEP26 440.00 C 0.00 0.00 0.00 50.46 -2.86 35 0 7,415 0
29SEP26 450.00 C 45.00 45.00 43.70 44.97 -1.53 37 2 6,516 +1
29SEP26 460.00 C 39.12 39.12 39.09 38.82 -1.45 36 60 8,711 +30
29SEP26 470.00 C 34.60 35.35 32.28 33.18 -1.62 36 702 5,368 +189
29SEP26 480.00 C 29.35 30.42 27.95 28.01 -1.89 35 2,880 7,790 +2,043
29SEP26 490.00 C 25.10 25.63 23.70 23.81 -2.08 35 397 12,977 +252
29SEP26 500.00 C 21.00 21.91 19.63 20.14 -1.93 35 273 11,278 -20
29SEP26 510.00 C 18.00 18.20 16.53 16.95 -1.77 35 192 6,538 +61
29SEP26 520.00 C 14.10 14.70 13.85 14.20 -1.60 35 91 5,063 +14
29SEP26 530.00 C 12.48 12.48 12.00 11.85 -1.45 36 32 9,524 -28
29SEP26 540.00 C 11.01 11.01 9.96 9.85 -1.40 36 38 5,662 +4
29SEP26 550.00 C 9.50 9.50 8.50 8.16 -1.19 36 471 48,821 +453
29SEP26 560.00 C 7.79 8.00 6.93 6.74 -1.01 36 1,000 9,210 -129
29SEP26 570.00 C 5.83 6.44 5.78 5.56 -0.83 36 2,889 7,692 +1,592
29SEP26 580.00 C 5.32 5.32 5.25 4.57 -0.69 36 46 9,153 +45
29SEP26 590.00 C 4.66 4.66 4.66 3.75 -0.57 36 6 3,146 0
29SEP26 600.00 C 3.85 3.88 3.84 3.07 -0.46 37 3 22,086 +2
29SEP26 610.00 C 0.00 0.00 0.00 2.51 -0.37 37 0 5,821 0
29SEP26 620.00 C 3.50 3.50 3.50 2.05 -0.30 37 8 10,375 0
29SEP26 630.00 C 0.00 0.00 0.00 1.68 -0.23 37 0 5,406 0
29SEP26 640.00 C 2.30 2.30 2.30 1.37 -0.18 37 100 9,017 +100
29SEP26 650.00 C 2.00 2.00 2.00 1.12 -0.14 38 3 39,326 +3
29SEP26 660.00 C 0.00 0.00 0.00 0.91 -0.11 38 0 7,042 0
29SEP26 670.00 C 0.00 0.00 0.00 0.74 -0.08 38 0 2,758 0
29SEP26 680.00 C 0.00 0.00 0.00 0.61 -0.05 38 0 10,696 0
29SEP26 690.00 C 0.00 0.00 0.00 0.50 -0.04 38 0 460 0
29SEP26 700.00 C 0.00 0.00 0.00 0.40 -0.03 38 0 2,996 0
29SEP26 710.00 C 1.11 1.11 1.11 0.33 -0.02 39 10 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.27 -0.01 39 0 1,974 0
29SEP26 730.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.18 0.00 39 0 807 0
29SEP26 750.00 C 0.00 0.00 0.00 0.15 0.00 39 0 1,934 0
29SEP26 760.00 C 0.00 0.00 0.00 0.12 0.00 39 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.10 0.00 40 0 1,513 0
29SEP26 780.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 616 0
29SEP26 800.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 1,008 0
29SEP26 810.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 39 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 39 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
29SEP26 890.00 C 0.00 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 42 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 43 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 43 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 46 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 47 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 47 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 48 0 396 0
29SEP26 1,000.00 C 0.16 0.16 0.16 0.01 0.00 48 30 2,530 0
29OCT26 300.00 C 0.00 0.00 0.00 180.15 -1.28 60 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 169.26 -2.56 53 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 160.89 -1.25 55 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 149.93 -2.75 48 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 140.35 -2.71 46 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 130.86 -2.87 44 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 121.50 -2.89 43 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 112.31 -2.81 41 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 103.33 -2.89 40 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 94.59 -2.87 39 0 30 0
29OCT26 400.00 C 0.00 0.00 0.00 87.06 -2.20 39 0 243 0
29OCT26 410.00 C 0.00 0.00 0.00 76.58 -3.08 35 0 317 0
29OCT26 420.00 C 74.93 74.93 74.93 69.00 -3.02 35 30 607 -30
29OCT26 430.00 C 67.43 67.43 67.43 61.82 -2.95 34 30 2,152 -30
29OCT26 440.00 C 0.00 0.00 0.00 55.05 -2.90 34 0 1,491 0
29OCT26 450.00 C 47.74 47.74 47.74 49.93 -1.99 35 1 2,116 0
29OCT26 460.00 C 43.27 43.27 43.27 44.14 -1.78 35 30 4,951 -30
29OCT26 470.00 C 40.00 40.17 38.00 38.56 -1.89 35 191 992 -59
29OCT26 480.00 C 34.54 35.75 33.00 33.46 -1.89 34 506 2,231 +113
29OCT26 490.00 C 33.00 33.00 29.00 29.10 -1.89 34 248 2,276 +10
29OCT26 500.00 C 26.00 26.00 25.10 25.35 -1.45 34 171 3,242 -50
29OCT26 510.00 C 22.88 22.88 21.30 21.94 -1.53 34 156 1,625 +123
29OCT26 520.00 C 19.46 19.56 18.35 18.93 -1.45 34 46 2,344 +2
29OCT26 530.00 C 16.81 17.46 16.26 16.29 -1.21 35 118 1,274 -73
29OCT26 540.00 C 0.00 0.00 0.00 13.97 -1.46 35 0 1,205 0
29OCT26 550.00 C 12.80 12.80 12.01 11.95 -1.28 35 607 2,242 +478
29OCT26 560.00 C 10.98 11.09 10.20 10.20 -1.11 35 660 7,072 +655
29OCT26 570.00 C 9.62 9.89 9.46 8.69 -0.96 35 2,005 6,790 +1,908
29OCT26 580.00 C 8.15 8.46 8.15 7.39 -0.82 35 18 1,481 +2
29OCT26 590.00 C 6.95 6.95 6.95 6.27 -0.70 35 2 428 +2
29OCT26 600.00 C 6.04 6.04 6.04 5.32 -0.58 35 2 1,020 0
29OCT26 610.00 C 0.00 0.00 0.00 4.50 -0.49 35 0 374 0
29OCT26 620.00 C 4.60 4.60 4.60 3.80 -0.41 35 1 2,205 0
29OCT26 630.00 C 0.00 0.00 0.00 3.21 -0.34 35 0 150 0
29OCT26 640.00 C 0.00 0.00 0.00 2.71 -0.28 36 0 142 0
29OCT26 650.00 C 0.00 0.00 0.00 2.29 -0.22 36 0 373 0
29OCT26 660.00 C 2.94 2.94 2.94 1.93 -0.18 36 1 103 +1
29OCT26 670.00 C 0.00 0.00 0.00 1.63 -0.14 36 0 214 0
29OCT26 680.00 C 0.00 0.00 0.00 1.37 -0.11 36 0 166 0
29OCT26 690.00 C 0.00 0.00 0.00 1.15 -0.09 36 0 242 0
29OCT26 700.00 C 0.00 0.00 0.00 0.97 -0.07 36 0 128 0
29OCT26 710.00 C 1.99 1.99 1.99 0.82 -0.05 36 10 145 +10
29OCT26 720.00 C 0.00 0.00 0.00 0.69 -0.04 36 0 3 0
29OCT26 730.00 C 0.00 0.00 0.00 0.58 -0.01 37 0 3 0
29OCT26 740.00 C 0.00 0.00 0.00 0.49 -0.02 37 0 76 0
29OCT26 750.00 C 0.00 0.00 0.00 0.42 0.00 37 0 14 0
29OCT26 760.00 C 0.00 0.00 0.00 0.35 0.00 37 0 2 0
29OCT26 770.00 C 0.00 0.00 0.00 0.30 0.00 37 0 30 0
29OCT26 780.00 C 0.00 0.00 0.00 0.25 0.00 37 0 31 0
29OCT26 790.00 C 0.00 0.00 0.00 0.21 0.00 37 0 54 0
29OCT26 800.00 C 0.93 1.09 0.93 0.18 +0.01 37 26 324 +15
30DEC26 230.00 C 0.00 0.00 0.00 249.32 -3.72 63 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 244.48 -2.41 62 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 239.58 -2.19 61 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 234.68 -2.92 59 0 30 0
30DEC26 250.00 C 0.00 0.00 0.00 229.81 -2.91 58 0 65 0
30DEC26 255.00 C 0.00 0.00 0.00 224.95 -2.91 57 0 71 0
30DEC26 260.00 C 0.00 0.00 0.00 220.09 -2.92 56 0 60 0
30DEC26 265.00 C 0.00 0.00 0.00 215.25 -2.91 54 0 100 0
30DEC26 270.00 C 0.00 0.00 0.00 210.41 -2.92 53 0 104 0
30DEC26 275.00 C 0.00 0.00 0.00 205.59 -2.43 52 0 31 0
30DEC26 280.00 C 0.00 0.00 0.00 202.87 -0.92 58 0 99 0
30DEC26 285.00 C 0.00 0.00 0.00 198.00 -0.98 56 0 122 0
30DEC26 290.00 C 0.00 0.00 0.00 193.23 -0.95 55 0 130 0
30DEC26 295.00 C 0.00 0.00 0.00 188.41 -0.99 54 0 112 0
30DEC26 300.00 C 0.00 0.00 0.00 183.64 -0.97 53 0 660 0
30DEC26 310.00 C 0.00 0.00 0.00 173.66 -1.55 50 0 186 0
30DEC26 320.00 C 0.00 0.00 0.00 164.61 -1.22 49 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 154.88 -1.63 46 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 145.65 -1.30 44 0 242 0
30DEC26 350.00 C 0.00 0.00 0.00 136.43 -1.65 43 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 127.42 -1.77 41 0 433 0
30DEC26 370.00 C 0.00 0.00 0.00 118.65 -1.85 40 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 110.13 -1.96 39 0 589 0
30DEC26 390.00 C 0.00 0.00 0.00 101.90 -2.12 38 0 339 0
30DEC26 400.00 C 93.80 93.80 93.80 93.98 -2.17 37 1 4,061 0
30DEC26 410.00 C 85.67 85.67 85.10 85.27 -3.25 35 31 646 +31
30DEC26 420.00 C 78.13 78.13 78.13 76.83 -2.28 34 30 685 0
30DEC26 430.00 C 0.00 0.00 0.00 70.64 -0.12 34 0 7,499 0
30DEC26 440.00 C 0.00 0.00 0.00 63.80 -2.39 33 0 1,432 0
30DEC26 450.00 C 60.81 60.86 59.12 59.41 -1.75 35 34 11,298 +2
30DEC26 460.00 C 55.21 55.21 53.48 53.71 -1.72 34 146 7,575 0
30DEC26 470.00 C 49.43 49.43 47.38 48.40 -1.72 34 37 4,358 +2
30DEC26 480.00 C 46.50 46.50 43.00 43.39 -2.25 34 1,322 13,259 +95
30DEC26 490.00 C 39.76 39.76 39.10 38.89 -1.87 34 21 4,334 +21
30DEC26 500.00 C 35.85 35.85 34.35 34.59 -2.02 34 41 10,523 +1
30DEC26 510.00 C 0.00 0.00 0.00 30.95 -1.79 34 0 8,080 0
30DEC26 520.00 C 28.34 28.34 28.25 27.50 -2.14 33 14 7,714 +6
30DEC26 530.00 C 25.00 25.00 25.00 24.36 -2.06 33 68 4,066 -68
30DEC26 540.00 C 23.65 23.65 23.65 21.52 -2.13 33 6,032 20,066 +6,030
30DEC26 550.00 C 20.92 22.00 20.00 18.96 -1.96 33 61 27,530 +37
30DEC26 560.00 C 17.90 17.90 17.90 16.66 -2.25 33 1 5,700 +1
30DEC26 570.00 C 17.60 18.27 15.70 14.60 -2.25 33 58 6,541 +58
30DEC26 580.00 C 15.87 15.88 13.81 12.76 -2.16 33 151 10,144 -80
30DEC26 590.00 C 0.00 0.00 0.00 11.13 -2.06 33 0 4,349 0
30DEC26 600.00 C 12.02 12.07 11.05 9.68 -1.96 33 356 16,339 +154
30DEC26 610.00 C 10.29 10.29 10.24 8.40 -1.86 33 90 4,671 -90
30DEC26 620.00 C 9.24 9.66 9.24 7.28 -1.75 33 50 7,200 -40
30DEC26 630.00 C 0.00 0.00 0.00 6.29 -1.65 33 0 2,605 0
30DEC26 640.00 C 0.00 0.00 0.00 5.42 -1.55 33 0 3,431 0
30DEC26 650.00 C 7.20 7.20 7.20 4.66 -1.46 32 573 13,219 -569
30DEC26 660.00 C 6.38 6.38 6.38 4.00 -1.36 32 45 2,696 +45
30DEC26 670.00 C 5.80 5.80 5.50 3.43 -1.26 32 32 1,190 +24
30DEC26 680.00 C 5.47 5.47 5.47 2.93 -1.17 32 5 1,811 -5
30DEC26 690.00 C 0.00 0.00 0.00 2.50 -1.09 32 0 786 0
30DEC26 700.00 C 4.60 4.67 4.50 2.13 -1.00 32 19 15,515 +5
30DEC26 710.00 C 0.00 0.00 0.00 1.81 -0.92 32 0 798 0
30DEC26 720.00 C 3.93 3.93 3.93 1.54 -0.84 32 50 1,784 0
30DEC26 730.00 C 0.00 0.00 0.00 1.30 -0.78 32 0 622 0
30DEC26 740.00 C 0.00 0.00 0.00 1.10 -0.71 32 0 2,338 0
30DEC26 750.00 C 0.00 0.00 0.00 0.93 -0.64 32 0 14,151 0
30DEC26 760.00 C 0.00 0.00 0.00 0.78 -0.59 32 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 0.66 -0.53 32 0 2,506 0
30DEC26 780.00 C 2.70 2.70 2.70 0.55 -0.49 32 1 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 0.46 -0.44 32 0 747 0
30DEC26 800.00 C 0.00 0.00 0.00 0.39 -0.39 32 0 761 0
30DEC26 810.00 C 0.00 0.00 0.00 0.33 -0.35 32 0 844 0
30DEC26 820.00 C 0.00 0.00 0.00 0.27 -0.32 32 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.23 -0.28 32 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.19 -0.26 32 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.16 -0.23 32 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.13 -0.21 32 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.11 -0.18 32 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.09 -0.16 31 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.08 -0.14 32 0 233 0
30DEC26 900.00 C 0.00 0.00 0.00 0.06 -0.12 31 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.05 -0.12 31 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.04 -0.10 31 0 241 0
30DEC26 930.00 C 1.47 1.47 1.47 0.03 -0.09 31 30 134 -30
30DEC26 940.00 C 0.00 0.00 0.00 0.02 -0.09 30 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 -0.09 29 0 135 0
30DEC26 960.00 C 1.32 1.32 1.32 0.01 -0.07 30 30 70 -1
30DEC26 970.00 C 0.00 0.00 0.00 0.01 -0.06 30 0 154 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 -0.05 31 0 77 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 327 0
30DEC26 1,000.00 C 1.01 1.01 1.01 0.01 -0.03 31 20 3,341 0
30MAR27 230.00 C 0.00 0.00 0.00 253.87 -1.12 61 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 247.42 -2.19 55 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 242.64 -2.20 54 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 237.86 -2.20 53 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 233.09 -2.20 52 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 228.34 -2.19 51 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 225.56 -0.84 55 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 220.84 -0.84 54 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 216.11 -0.88 53 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 211.38 -1.43 51 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 206.54 -1.61 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 201.66 -1.76 49 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 196.81 -1.92 48 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 191.99 -2.09 47 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 187.20 -2.23 45 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 177.71 -2.53 43 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 168.01 -3.15 41 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 159.23 -3.00 40 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 150.27 -2.59 39 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 141.53 -2.73 38 0 12,464 0
30MAR27 360.00 C 0.00 0.00 0.00 133.03 -2.87 37 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 124.79 -2.94 36 0 199 0
30MAR27 380.00 C 119.78 119.78 119.78 116.83 -2.95 36 5 252 +5
30MAR27 390.00 C 0.00 0.00 0.00 109.15 -2.93 35 0 270 0
30MAR27 400.00 C 0.00 0.00 0.00 101.77 -2.92 35 0 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 94.71 -2.79 35 0 201 0
30MAR27 420.00 C 89.00 89.00 88.20 87.97 -2.49 34 860 20,847 +740
30MAR27 430.00 C 83.99 83.99 83.99 81.55 -2.44 34 2 1,418 0
30MAR27 440.00 C 0.00 0.00 0.00 71.06 -8.95 31 0 1,323 0
30MAR27 450.00 C 0.00 0.00 0.00 67.67 -6.06 32 0 1,474 0
30MAR27 460.00 C 0.00 0.00 0.00 64.26 -2.20 33 5 1,463 +5
30MAR27 470.00 C 58.95 58.95 58.95 59.14 -3.32 33 8 5,102 0
30MAR27 480.00 C 53.82 53.82 53.82 54.33 -3.80 33 2,005 5,711 +2,000
30MAR27 490.00 C 0.00 0.00 0.00 50.11 -2.20 33 0 4,221 0
30MAR27 500.00 C 46.37 46.37 46.37 46.18 -1.79 33 2,251 5,357 +1,493
30MAR27 510.00 C 0.00 0.00 0.00 42.54 -1.26 33 0 1,965 0
30MAR27 520.00 C 39.49 39.49 39.49 39.17 -1.23 33 1 2,590 0
30MAR27 530.00 C 0.00 0.00 0.00 35.91 -1.22 33 0 5,126 0
30MAR27 540.00 C 32.25 32.25 32.25 33.02 -0.87 34 1 3,679 0
30MAR27 550.00 C 0.00 0.00 0.00 30.27 -0.62 34 0 2,369 0
30MAR27 560.00 C 27.00 27.00 27.00 27.72 -0.40 34 50 3,277 0
30MAR27 570.00 C 25.61 25.61 24.60 25.35 -0.21 34 35 1,767 -26
30MAR27 580.00 C 22.60 22.60 22.60 23.18 -0.03 34 1 1,582 -1
30MAR27 590.00 C 21.63 21.63 21.63 21.23 +0.18 34 45 1,359 -20
30MAR27 600.00 C 19.07 19.07 19.07 19.44 +0.37 34 6 4,560 -1
30MAR27 610.00 C 0.00 0.00 0.00 17.81 +0.56 34 0 1,834 0
30MAR27 620.00 C 0.00 0.00 0.00 16.34 +0.75 34 0 2,543 0
30MAR27 630.00 C 0.00 0.00 0.00 15.01 +0.94 34 0 1,412 0
30MAR27 640.00 C 13.30 13.30 13.30 13.81 +1.12 34 1 1,175 +1
30MAR27 650.00 C 0.00 0.00 0.00 12.73 +1.30 34 0 2,750 0
30MAR27 660.00 C 0.00 0.00 0.00 11.75 +1.46 35 0 338 0
30MAR27 670.00 C 0.00 0.00 0.00 10.72 +1.47 35 0 2,445 0
30MAR27 680.00 C 0.00 0.00 0.00 9.90 +1.59 35 0 1,302 0
30MAR27 690.00 C 0.00 0.00 0.00 9.24 +1.78 35 0 671 0
30MAR27 700.00 C 8.44 8.44 8.44 8.52 +1.83 35 45 9,370 -45
30MAR27 710.00 C 0.00 0.00 0.00 7.93 +1.93 35 0 1,803 0
30MAR27 720.00 C 7.44 7.44 7.44 7.70 +2.33 36 45 459 +45
30MAR27 730.00 C 0.00 0.00 0.00 6.72 +1.92 36 0 308 0
30MAR27 740.00 C 0.00 0.00 0.00 6.51 +2.22 36 0 386 0
30MAR27 750.00 C 0.00 0.00 0.00 6.06 +2.22 36 0 375 0
30MAR27 760.00 C 0.00 0.00 0.00 5.71 +2.29 37 0 412 0
30MAR27 770.00 C 0.00 0.00 0.00 5.31 +2.26 37 0 547 0
30MAR27 780.00 C 0.00 0.00 0.00 4.94 +2.22 37 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 4.60 +2.17 37 0 183 0
30MAR27 800.00 C 0.00 0.00 0.00 4.28 +2.12 37 0 406 0
30MAR27 810.00 C 0.00 0.00 0.00 4.00 +2.08 37 0 98 0
30MAR27 820.00 C 0.00 0.00 0.00 3.73 +2.02 37 0 185 0
30MAR27 830.00 C 0.00 0.00 0.00 3.48 +1.96 38 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 3.26 +1.95 38 0 268 0
30MAR27 850.00 C 3.17 3.68 3.17 3.05 +1.85 38 60 1,529 +52
29JUN27 295.00 C 0.00 0.00 0.00 193.65 -3.36 43 0 90 0
29JUN27 300.00 C 188.00 188.00 188.00 189.08 -2.80 42 5 552 +5
29JUN27 310.00 C 0.00 0.00 0.00 179.89 -3.66 41 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 170.82 -3.95 39 0 242 0
29JUN27 330.00 C 0.00 0.00 0.00 162.02 -4.13 38 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 153.38 -4.33 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 145.05 -4.40 37 0 163 0
29JUN27 360.00 C 137.77 137.77 137.77 136.93 -4.47 36 1 165 +1
29JUN27 370.00 C 133.00 133.00 133.00 129.10 -4.48 35 5 81 +5
29JUN27 380.00 C 123.50 123.50 123.50 121.58 -4.39 35 5 243 +5
29JUN27 390.00 C 114.96 114.96 114.96 114.23 -4.29 35 1 95 +1
29JUN27 400.00 C 108.09 108.09 108.09 107.37 -3.59 34 1 286 +1
29JUN27 410.00 C 101.34 101.34 101.34 100.60 -3.25 34 1 44 +1
29JUN27 420.00 C 94.75 94.75 94.75 94.29 +1.55 34 1 3,237 0
29JUN27 430.00 C 0.00 0.00 0.00 88.29 -3.14 34 0 135 0
29JUN27 440.00 C 0.00 0.00 0.00 78.60 -6.85 31 0 3,670 0
29JUN27 450.00 C 78.52 78.52 78.52 77.06 -1.46 33 1 151 -1
29JUN27 460.00 C 0.00 0.00 0.00 71.87 -2.44 33 0 4,367 0
29JUN27 470.00 C 0.00 0.00 0.00 66.80 -2.53 33 0 158 0
29JUN27 480.00 C 63.79 63.79 62.45 62.41 -2.38 33 5 822 0
29JUN27 490.00 C 0.00 0.00 0.00 58.03 -2.36 33 0 185 0
29JUN27 500.00 C 55.86 55.86 55.86 53.69 -2.17 33 7 3,337 -7
29JUN27 510.00 C 51.54 51.70 50.87 50.05 -1.84 33 32 671 +7
29JUN27 520.00 C 0.00 0.00 0.00 46.40 -1.75 33 0 253 0
29JUN27 530.00 C 44.40 44.73 44.40 42.76 -1.64 33 76 2,077 +6
29JUN27 540.00 C 40.45 41.60 40.45 39.76 -1.25 33 4 347 0
29JUN27 550.00 C 0.00 0.00 0.00 36.85 -1.14 33 0 1,104 0
29JUN27 560.00 C 0.00 0.00 0.00 33.93 -1.04 33 0 318 0
29JUN27 570.00 C 0.00 0.00 0.00 31.30 -0.71 33 0 337 0
29JUN27 580.00 C 0.00 0.00 0.00 29.04 -0.61 33 0 308 0
29JUN27 590.00 C 0.00 0.00 0.00 26.78 -0.51 33 0 458 0
29JUN27 600.00 C 26.70 26.70 26.50 24.55 -0.39 33 4 1,599 0
29JUN27 610.00 C 0.00 0.00 0.00 22.68 -0.18 33 0 657 0
29JUN27 620.00 C 0.00 0.00 0.00 20.98 -0.09 33 0 488 0
29JUN27 630.00 C 21.00 21.00 21.00 19.29 +0.02 33 1 877 0
29JUN27 640.00 C 0.00 0.00 0.00 17.62 +0.12 33 0 615 0
29JUN27 650.00 C 0.00 0.00 0.00 16.27 +0.23 33 0 425 0
29JUN27 660.00 C 0.00 0.00 0.00 15.03 +0.31 33 0 339 0
29JUN27 670.00 C 16.49 16.49 16.03 13.80 +0.39 32 9 3,180 +1
TOTAL CALL 63,515 1,496,733 +22,853
24JUL26 340.00 P 0.00 0.00 0.00 0.02 +0.01 124 0 132 0
24JUL26 350.00 P 0.00 0.00 0.00 0.03 +0.02 119 0 47 0
24JUL26 360.00 P 0.00 0.00 0.00 0.05 +0.04 114 0 14 0
24JUL26 370.00 P 0.00 0.00 0.00 0.07 +0.06 107 0 16 0
24JUL26 380.00 P 0.00 0.00 0.00 0.09 +0.08 100 0 20 0
24JUL26 390.00 P 0.00 0.00 0.00 0.13 +0.12 93 0 81 0
24JUL26 400.00 P 0.00 0.00 0.00 0.19 +0.18 87 0 44 0
24JUL26 410.00 P 0.00 0.00 0.00 0.27 +0.26 80 0 486 0
24JUL26 420.00 P 0.12 0.13 0.07 0.39 +0.35 73 22 930 +16
24JUL26 430.00 P 0.30 0.30 0.18 0.60 +0.47 66 69 803 -27
24JUL26 440.00 P 0.53 0.53 0.31 0.97 +0.53 60 37 2,374 -13
24JUL26 450.00 P 1.00 1.25 0.75 1.60 +0.37 53 344 3,458 +42
24JUL26 460.00 P 2.00 3.00 1.47 2.76 +0.03 46 4,565 4,367 -7
24JUL26 470.00 P 5.00 6.50 3.80 4.91 -0.68 39 1,869 2,447 +111
24JUL26 480.00 P 8.50 12.00 8.50 10.11 -0.52 39 92 1,888 -18
24JUL26 490.00 P 15.39 17.92 15.05 17.28 +0.90 36 232 1,556 -29
24JUL26 500.00 P 0.00 0.00 0.00 26.59 +2.09 42 0 465 0
24JUL26 510.00 P 0.00 0.00 0.00 36.14 +2.84 42 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 46.01 +3.46 42 0 0 0
24JUL26 530.00 P 0.00 0.00 0.00 56.00 +3.71 0 0 0 0
24JUL26 540.00 P 0.00 0.00 0.00 66.00 +3.79 0 0 0 0
24JUL26 550.00 P 0.00 0.00 0.00 76.00 +3.80 0 0 0 0
24JUL26 560.00 P 0.00 0.00 0.00 86.00 +3.80 0 0 0 0
24JUL26 570.00 P 0.00 0.00 0.00 96.00 +3.72 0 0 0 0
24JUL26 580.00 P 0.00 0.00 0.00 106.00 +3.60 0 0 0 0
24JUL26 590.00 P 0.00 0.00 0.00 116.00 +3.71 0 0 0 0
24JUL26 600.00 P 0.00 0.00 0.00 126.00 +3.71 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 122 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 119 0 250 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 108 0 127 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 105 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 95 0 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 91 0 177 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 79 0 202 0
30JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 73 0 757 0
30JUL26 340.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 1,069 0
30JUL26 350.00 P 0.00 0.00 0.00 0.03 +0.02 69 0 2,213 0
30JUL26 360.00 P 0.00 0.00 0.00 0.05 +0.04 66 0 4,145 0
30JUL26 370.00 P 0.00 0.00 0.00 0.07 +0.06 62 0 3,818 0
30JUL26 380.00 P 0.24 0.24 0.18 0.09 +0.08 57 4 13,634 0
30JUL26 390.00 P 0.27 0.27 0.25 0.13 +0.12 54 263 4,142 -263
30JUL26 400.00 P 0.73 0.73 0.32 0.20 +0.17 50 77 9,095 -75
30JUL26 410.00 P 0.45 0.49 0.43 0.38 +0.28 49 91 7,049 -41
30JUL26 420.00 P 0.79 0.79 0.63 0.68 +0.40 47 206 23,719 -166
30JUL26 430.00 P 1.31 1.31 0.90 1.18 +0.47 44 353 19,167 +181
30JUL26 440.00 P 1.61 2.14 1.56 2.07 +0.46 42 802 13,919 -414
30JUL26 450.00 P 3.10 3.71 2.70 3.46 +0.23 41 1,764 12,183 +85
30JUL26 460.00 P 6.00 6.25 4.45 5.70 -0.08 39 2,837 11,222 +385
30JUL26 470.00 P 7.63 10.00 7.50 8.94 -0.28 37 2,770 10,051 -589
30JUL26 480.00 P 12.00 15.49 12.00 14.00 -0.20 36 2,393 11,703 +1,608
30JUL26 490.00 P 19.00 22.00 19.00 20.42 +0.39 35 5 7,167 -1
30JUL26 500.00 P 30.58 30.58 27.47 27.93 +0.59 34 26 2,144 -2
30JUL26 510.00 P 0.00 0.00 0.00 36.35 +0.81 29 0 788 0
30JUL26 520.00 P 0.00 0.00 0.00 46.60 +2.27 38 0 918 0
30JUL26 530.00 P 0.00 0.00 0.00 56.20 +2.92 38 0 3,706 0
30JUL26 540.00 P 62.01 62.01 62.01 66.04 +1.38 38 34 1,600 -34
30JUL26 550.00 P 72.01 72.01 72.01 76.00 +1.35 0 73 1,593 -73
30JUL26 560.00 P 0.00 0.00 0.00 86.00 +3.70 0 0 1,450 0
30JUL26 570.00 P 0.00 0.00 0.00 96.00 +3.72 0 0 1,790 0
30JUL26 580.00 P 0.00 0.00 0.00 106.00 +3.17 0 0 1,207 0
30JUL26 590.00 P 113.40 117.00 112.40 116.00 +3.71 0 700 750 +623
30JUL26 600.00 P 123.80 124.01 123.80 126.00 +3.71 0 700 2,972 -3,169
30JUL26 610.00 P 0.00 0.00 0.00 136.00 +3.80 0 0 240 0
30JUL26 620.00 P 0.00 0.00 0.00 146.00 +3.80 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 156.00 +3.80 0 0 800 0
30JUL26 640.00 P 0.00 0.00 0.00 166.00 +3.80 0 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 176.00 +3.80 0 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 186.00 +3.21 0 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 196.00 +3.80 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 206.00 +3.61 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 216.00 +3.80 0 0 60 0
30JUL26 700.00 P 221.66 225.99 221.66 226.00 +3.00 0 888 29 -119
30JUL26 710.00 P 0.00 0.00 0.00 236.00 +3.61 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 246.00 +3.80 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 256.00 +3.80 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 266.00 +3.80 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 276.00 +3.80 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 286.00 +3.80 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 296.00 +3.80 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 306.00 +3.80 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 316.00 +3.80 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 326.00 +3.80 0 0 0 0
31JUL26 340.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
31JUL26 350.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
31JUL26 360.00 P 0.00 0.00 0.00 0.05 +0.04 62 0 0 0
31JUL26 370.00 P 0.00 0.00 0.00 0.07 +0.06 59 0 0 0
31JUL26 380.00 P 0.00 0.00 0.00 0.09 +0.06 55 0 0 0
31JUL26 390.00 P 0.00 0.00 0.00 0.13 +0.07 51 0 50 0
31JUL26 400.00 P 0.00 0.00 0.00 0.20 +0.06 48 0 60 0
31JUL26 410.00 P 0.00 0.00 0.00 0.38 +0.06 46 0 39 0
31JUL26 420.00 P 0.90 0.90 0.79 0.69 +0.02 44 49 95 +48
31JUL26 430.00 P 1.45 1.45 1.11 1.27 -0.02 43 80 525 +72
31JUL26 440.00 P 2.44 2.50 1.85 2.32 -0.07 42 90 272 +50
31JUL26 450.00 P 3.92 4.00 3.21 4.02 +0.10 41 172 227 +129
31JUL26 460.00 P 5.51 6.52 5.51 6.56 +0.29 40 104 114 +102
31JUL26 470.00 P 8.26 11.00 8.26 10.18 +0.35 39 173 92 -42
31JUL26 480.00 P 14.70 15.97 13.31 14.97 +0.38 37 43 63 +31
31JUL26 490.00 P 21.18 21.18 21.18 21.07 -0.35 36 1 31 +1
31JUL26 500.00 P 0.00 0.00 0.00 28.23 +0.42 33 0 2 0
31JUL26 510.00 P 0.00 0.00 0.00 36.73 +0.84 31 0 0 0
31JUL26 520.00 P 43.50 43.50 43.50 46.60 +2.07 36 1 1 +1
31JUL26 530.00 P 0.00 0.00 0.00 56.20 +2.35 36 0 1 0
31JUL26 540.00 P 0.00 0.00 0.00 66.04 +1.38 37 0 0 0
31JUL26 550.00 P 0.00 0.00 0.00 76.00 +1.00 0 0 1 0
31JUL26 560.00 P 0.00 0.00 0.00 86.00 +3.45 0 0 0 0
31JUL26 570.00 P 0.00 0.00 0.00 96.00 +3.62 0 0 0 0
31JUL26 580.00 P 0.00 0.00 0.00 106.00 +3.17 0 0 0 0
31JUL26 590.00 P 0.00 0.00 0.00 116.00 - 0 0 0 -
31JUL26 600.00 P 0.00 0.00 0.00 126.00 - 0 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 0.00 0.00 0.00 0.01 0.00 52 0 500 0
28AUG26 280.00 P 0.13 0.13 0.13 0.01 0.00 51 100 152 +100
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 0.00 0.00 0.00 0.01 0.00 44 0 224 0
28AUG26 310.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 273 0
28AUG26 320.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 122 0
28AUG26 330.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 974 0
28AUG26 340.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 1,169 0
28AUG26 350.00 P 0.57 0.57 0.57 0.22 +0.05 42 9 1,465 +9
28AUG26 360.00 P 0.00 0.00 0.00 0.38 +0.07 41 0 2,211 0
28AUG26 370.00 P 0.97 1.00 0.97 0.64 +0.11 41 2 1,335 0
28AUG26 380.00 P 1.29 1.35 1.29 1.03 +0.15 40 57 1,708 -53
28AUG26 390.00 P 1.70 1.71 1.70 1.60 +0.20 40 251 2,394 +179
28AUG26 400.00 P 2.40 2.60 2.20 2.40 +0.26 40 542 5,728 +163
28AUG26 410.00 P 3.20 3.50 3.10 3.32 +0.14 39 142 5,674 +113
28AUG26 420.00 P 4.40 4.76 4.20 4.72 +0.13 38 248 8,472 +10
28AUG26 430.00 P 6.20 6.63 5.86 6.53 +0.11 38 1,465 8,368 -1,025
28AUG26 440.00 P 8.23 9.10 8.00 8.83 +0.35 37 4,498 13,933 +1,779
28AUG26 450.00 P 10.63 12.05 9.98 11.76 +0.46 37 561 8,853 -43
28AUG26 460.00 P 15.00 16.00 13.41 15.30 +0.50 36 575 9,261 +10
28AUG26 470.00 P 20.00 20.00 18.56 19.48 +0.27 36 659 6,200 -50
28AUG26 480.00 P 24.00 25.55 23.17 24.33 +0.34 35 734 3,052 -243
28AUG26 490.00 P 30.00 32.00 29.53 30.26 +0.60 35 303 3,243 +37
28AUG26 500.00 P 37.00 38.34 36.46 36.78 +0.26 35 69 2,831 +5
28AUG26 510.00 P 44.00 44.20 44.00 44.09 +0.91 35 4 490 +4
28AUG26 520.00 P 52.59 52.59 52.59 51.52 +0.74 34 3 698 0
28AUG26 530.00 P 60.01 60.01 60.01 60.82 +1.90 37 10 386 -10
28AUG26 540.00 P 0.00 0.00 0.00 68.47 +1.11 34 0 672 0
28AUG26 550.00 P 0.00 0.00 0.00 77.46 +1.31 34 0 630 0
28AUG26 560.00 P 0.00 0.00 0.00 87.16 +2.01 36 0 884 0
28AUG26 570.00 P 0.00 0.00 0.00 97.36 +3.71 39 0 2,314 0
28AUG26 580.00 P 106.61 106.61 106.61 106.89 +3.52 40 1 1,331 -1
28AUG26 590.00 P 0.00 0.00 0.00 116.55 +3.75 40 0 3,797 0
28AUG26 600.00 P 0.00 0.00 0.00 126.30 +3.90 41 0 442 0
28AUG26 610.00 P 0.00 0.00 0.00 136.15 +3.60 41 0 238 0
28AUG26 620.00 P 0.00 0.00 0.00 146.04 +3.65 41 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 156.00 +3.66 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 166.00 +3.65 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 176.00 +3.80 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 186.00 +3.21 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 196.00 +3.80 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 206.00 +3.61 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 216.00 +3.63 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 226.00 +3.00 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 236.00 +3.61 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 246.00 +3.73 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 256.00 +3.80 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 266.00 +3.80 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 276.00 +3.47 0 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 0.00 47 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 161 0
29SEP26 275.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 285 0
29SEP26 280.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 275 0
29SEP26 285.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.05 +0.04 40 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.07 +0.05 40 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.09 +0.06 40 0 425 0
29SEP26 310.00 P 0.00 0.00 0.00 0.15 +0.08 40 0 159 0
29SEP26 320.00 P 0.00 0.00 0.00 0.26 +0.14 39 0 283 0
29SEP26 330.00 P 0.00 0.00 0.00 0.41 +0.18 39 0 946 0
29SEP26 340.00 P 0.00 0.00 0.00 0.64 +0.26 39 0 645 0
29SEP26 350.00 P 1.36 1.36 1.36 0.95 +0.32 38 10 1,631 +10
29SEP26 360.00 P 1.82 1.82 1.69 1.40 +0.42 38 16 4,825 -3
29SEP26 370.00 P 0.00 0.00 0.00 2.03 +0.55 38 0 4,059 0
29SEP26 380.00 P 0.00 0.00 0.00 2.81 +0.61 37 0 5,911 0
29SEP26 390.00 P 3.90 3.90 3.90 3.69 +0.50 37 13 4,345 +13
29SEP26 400.00 P 4.93 4.99 4.62 4.94 +0.48 36 27 7,375 -1
29SEP26 410.00 P 5.91 6.43 5.91 6.56 +0.51 36 131 13,183 +33
29SEP26 420.00 P 7.37 8.50 7.37 8.49 +0.47 36 55 7,931 0
29SEP26 430.00 P 10.50 11.00 10.26 10.79 +0.43 35 31 14,407 +6
29SEP26 440.00 P 13.13 13.22 12.87 13.66 +0.53 35 48 22,936 -37
29SEP26 450.00 P 14.90 17.20 14.90 16.94 +0.58 34 120 18,478 +16
29SEP26 460.00 P 19.30 20.28 19.30 20.61 +0.41 34 253 17,067 +61
29SEP26 470.00 P 24.53 25.00 23.81 24.99 +0.49 34 855 8,790 +612
29SEP26 480.00 P 30.00 30.60 28.98 29.83 +0.04 33 2,346 11,189 +2,035
29SEP26 490.00 P 33.80 36.27 33.80 35.72 +0.56 33 214 8,561 +94
29SEP26 500.00 P 39.47 42.50 39.47 41.95 +0.88 33 125 16,189 +121
29SEP26 510.00 P 49.95 49.95 49.95 49.95 +1.93 35 2 6,821 0
29SEP26 520.00 P 0.00 0.00 0.00 56.17 +0.96 33 0 7,785 0
29SEP26 530.00 P 63.58 64.57 62.97 65.14 +2.33 35 396 3,286 +63
29SEP26 540.00 P 0.00 0.00 0.00 72.99 +3.84 35 0 11,083 0
29SEP26 550.00 P 0.00 0.00 0.00 81.64 +0.35 35 3 6,972 0
29SEP26 560.00 P 0.00 0.00 0.00 93.04 +5.68 41 0 7,037 0
29SEP26 570.00 P 94.24 98.00 93.00 99.25 +0.18 36 199 4,913 -120
29SEP26 580.00 P 108.27 108.27 108.27 106.89 +1.51 31 1 4,810 0
29SEP26 590.00 P 0.00 0.00 0.00 117.69 +3.12 36 0 1,682 0
29SEP26 600.00 P 0.00 0.00 0.00 127.16 +3.62 36 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 136.74 +3.54 37 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 146.44 +3.51 37 0 2,202 0
29SEP26 630.00 P 156.81 156.81 156.81 156.22 +3.69 37 30 2,761 +30
29SEP26 640.00 P 0.00 0.00 0.00 166.08 +3.73 37 0 986 -200
29SEP26 650.00 P 0.00 0.00 0.00 176.01 +3.77 37 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 186.00 +3.21 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 196.00 +3.80 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 206.00 +3.61 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 216.00 +3.63 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 226.00 +3.00 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 236.00 +3.61 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 246.00 +3.65 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 256.00 +3.80 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 266.00 +3.80 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 276.00 +3.47 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 286.00 +3.72 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 296.00 +3.73 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 306.00 +3.73 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 316.00 +3.72 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 326.00 +3.72 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 336.00 +3.80 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 346.00 +3.80 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 356.00 +3.74 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 366.00 +3.56 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 376.00 +3.80 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 386.00 +3.80 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 396.00 +3.80 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 406.00 +3.80 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 416.00 +3.80 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 426.00 +3.80 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 436.00 +3.57 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 446.00 +3.80 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 456.00 +3.80 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 466.00 +3.57 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 476.00 +3.80 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 486.00 +3.80 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 496.00 +3.80 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 506.00 +3.56 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 516.00 +3.80 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 526.00 +3.00 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.22 +0.08 37 0 80 0
29OCT26 310.00 P 0.00 0.00 0.00 0.36 +0.11 37 0 3 0
29OCT26 320.00 P 1.14 1.14 1.14 0.55 +0.14 37 10 21 +10
29OCT26 330.00 P 0.00 0.00 0.00 0.84 +0.21 37 0 40 0
29OCT26 340.00 P 0.00 0.00 0.00 1.23 +0.28 36 0 88 0
29OCT26 350.00 P 0.00 0.00 0.00 1.73 +0.31 36 0 208 0
29OCT26 360.00 P 0.00 0.00 0.00 2.43 +0.38 36 0 227 0
29OCT26 370.00 P 0.00 0.00 0.00 3.34 +0.50 36 0 603 0
29OCT26 380.00 P 4.54 4.54 4.42 4.43 +0.55 36 102 813 -102
29OCT26 390.00 P 0.00 0.00 0.00 5.60 +0.36 35 0 784 0
29OCT26 400.00 P 6.85 7.23 6.85 7.16 +0.31 35 108 917 -57
29OCT26 410.00 P 8.53 8.79 8.53 9.01 +0.20 34 38 1,960 -8
29OCT26 420.00 P 11.09 11.22 11.02 11.36 +0.27 34 129 2,293 +8
29OCT26 430.00 P 13.35 14.00 13.35 14.06 +0.49 34 63 2,182 +30
29OCT26 440.00 P 16.89 16.92 16.00 17.05 +0.52 34 170 2,680 0
29OCT26 450.00 P 20.30 20.30 19.37 20.68 +0.59 33 110 1,728 -102
29OCT26 460.00 P 23.14 24.54 23.14 24.59 +0.71 33 203 3,240 +38
29OCT26 470.00 P 28.56 29.94 27.55 29.03 +0.56 33 543 2,722 +206
29OCT26 480.00 P 33.70 34.19 32.73 33.95 +0.43 32 499 2,312 +306
29OCT26 490.00 P 39.30 39.30 38.66 39.53 +0.53 32 130 1,478 +130
29OCT26 500.00 P 45.24 46.80 44.77 45.75 +0.63 32 344 2,027 +323
29OCT26 510.00 P 49.64 49.64 49.64 52.28 +0.63 32 30 1,422 +30
29OCT26 520.00 P 0.00 0.00 0.00 59.32 +0.71 32 0 500 0
29OCT26 530.00 P 0.00 0.00 0.00 70.35 +4.38 36 0 105 0
29OCT26 540.00 P 0.00 0.00 0.00 76.17 +2.48 34 0 98 0
29OCT26 550.00 P 0.00 0.00 0.00 82.71 +1.15 32 0 120 0
29OCT26 560.00 P 90.00 90.00 90.00 93.04 +3.27 35 32 47 +13
29OCT26 570.00 P 0.00 0.00 0.00 99.55 +0.48 32 0 10 0
29OCT26 580.00 P 0.00 0.00 0.00 108.27 +1.05 31 0 40 0
29OCT26 590.00 P 0.00 0.00 0.00 117.69 +1.60 32 0 120 0
29OCT26 600.00 P 0.00 0.00 0.00 127.16 +2.31 32 0 60 0
29OCT26 610.00 P 0.00 0.00 0.00 137.64 +3.57 35 0 60 0
29OCT26 620.00 P 0.00 0.00 0.00 147.13 +3.46 35 0 31 0
29OCT26 630.00 P 0.00 0.00 0.00 156.73 +3.67 35 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 166.41 +3.75 35 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 176.21 +3.86 35 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 186.08 +3.29 36 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 196.00 +3.78 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 206.00 +3.61 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 216.00 +3.63 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 226.00 +3.00 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 236.00 +3.61 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 246.00 +3.65 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 256.00 +3.64 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 266.00 +3.61 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 276.00 +3.47 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 286.00 +3.72 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 296.00 +3.73 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 306.00 +3.73 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 316.00 +3.72 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 326.00 +3.72 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 9,346 0
30DEC26 235.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.05 +0.04 36 0 180 0
30DEC26 245.00 P 0.00 0.00 0.00 0.07 +0.06 36 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 0.09 +0.07 36 0 125 0
30DEC26 255.00 P 0.00 0.00 0.00 0.12 +0.09 36 0 165 0
30DEC26 260.00 P 0.82 0.82 0.82 0.16 +0.12 36 5 218 +5
30DEC26 265.00 P 0.00 0.00 0.00 0.19 +0.13 36 0 83 0
30DEC26 270.00 P 0.00 0.00 0.00 0.25 +0.17 36 0 55 0
30DEC26 275.00 P 0.00 0.00 0.00 0.31 +0.20 36 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 0.38 +0.23 36 0 12 0
30DEC26 285.00 P 0.00 0.00 0.00 0.48 +0.29 36 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.58 +0.33 36 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 0.70 +0.38 36 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 0.85 +0.43 36 0 202 0
30DEC26 310.00 P 0.00 0.00 0.00 1.20 +0.56 35 0 685 0
30DEC26 320.00 P 0.00 0.00 0.00 1.68 +0.70 35 0 1,063 0
30DEC26 330.00 P 0.00 0.00 0.00 2.30 +0.84 35 0 1,035 0
30DEC26 340.00 P 0.00 0.00 0.00 3.02 +0.94 35 0 625 0
30DEC26 350.00 P 4.53 4.67 4.53 4.04 +1.19 35 47 7,416 -1
30DEC26 360.00 P 0.00 0.00 0.00 5.16 +1.23 35 0 1,597 0
30DEC26 370.00 P 0.00 0.00 0.00 6.61 +1.40 35 0 2,000 0
30DEC26 380.00 P 0.00 0.00 0.00 8.28 +1.53 35 0 2,146 0
30DEC26 390.00 P 10.00 10.00 9.77 10.07 +1.38 34 46 2,177 -21
30DEC26 400.00 P 12.00 12.00 11.50 11.86 +1.06 34 13 11,673 0
30DEC26 410.00 P 14.02 14.02 14.02 14.20 +0.69 33 45 7,638 0
30DEC26 420.00 P 17.11 17.11 16.42 17.05 +0.64 33 102 9,323 0
30DEC26 430.00 P 20.00 20.20 19.47 20.09 +0.46 33 55 21,316 -45
30DEC26 440.00 P 23.50 23.50 23.25 23.66 +0.69 33 44 7,022 0
30DEC26 450.00 P 27.30 27.32 27.30 27.42 +0.63 33 2 12,849 0
30DEC26 460.00 P 30.65 31.50 30.65 31.70 +0.69 32 130 9,066 +129
30DEC26 470.00 P 35.26 36.37 35.26 36.21 +0.67 32 138 7,454 +129
30DEC26 480.00 P 40.64 40.64 40.53 41.21 +0.51 32 258 7,108 +258
30DEC26 490.00 P 0.00 0.00 0.00 46.74 +0.71 32 0 4,431 0
30DEC26 500.00 P 52.99 53.30 52.80 52.56 +0.60 32 51 19,485 +1
30DEC26 510.00 P 0.00 0.00 0.00 59.00 +0.66 32 0 7,248 0
30DEC26 520.00 P 0.00 0.00 0.00 65.70 +0.73 32 0 5,165 0
30DEC26 530.00 P 0.00 0.00 0.00 72.82 +0.87 32 0 5,494 0
30DEC26 540.00 P 0.00 0.00 0.00 80.25 +1.00 32 0 2,284 0
30DEC26 550.00 P 0.00 0.00 0.00 86.86 -2.94 31 0 11,377 0
30DEC26 560.00 P 0.00 0.00 0.00 95.78 +1.30 32 0 4,715 0
30DEC26 570.00 P 0.00 0.00 0.00 103.92 +1.39 32 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 112.23 +1.01 31 0 6,705 0
30DEC26 590.00 P 0.00 0.00 0.00 125.24 +5.54 37 4 3,832 0
30DEC26 600.00 P 131.08 131.08 131.08 129.40 +1.34 31 2 21,843 0
30DEC26 610.00 P 0.00 0.00 0.00 138.23 +1.08 31 0 4,635 0
30DEC26 620.00 P 0.00 0.00 0.00 147.19 +1.00 30 0 1,817 0
30DEC26 630.00 P 159.44 159.44 159.44 156.73 +1.91 30 30 2,527 0
30DEC26 640.00 P 0.00 0.00 0.00 167.14 +3.10 32 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 176.69 +3.44 32 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 186.37 +3.58 32 0 3,340 0
30DEC26 670.00 P 0.00 0.00 0.00 196.14 +3.47 32 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 206.01 +3.62 32 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 216.00 +3.63 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 226.00 +3.00 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 236.00 +3.61 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 246.00 +3.65 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 256.00 +3.61 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 266.00 +3.61 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 276.00 +3.47 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 286.00 +3.72 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 296.00 +3.73 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 306.00 +3.73 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 316.00 +3.72 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 326.00 +3.72 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 336.00 +3.80 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 346.00 +3.80 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 356.00 +3.74 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 366.00 +3.56 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 376.00 +3.80 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 386.00 +3.80 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 396.00 +3.62 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 406.00 +3.62 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 416.00 +3.80 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 426.00 +3.62 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 436.00 +3.57 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 446.00 +3.63 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 456.00 +3.63 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 466.00 +3.57 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 476.00 +3.63 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 486.00 +3.80 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 496.00 +3.80 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 506.00 +3.56 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 516.00 +3.80 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 526.00 +3.00 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.09 -1.08 33 0 35,199 0
30MAR27 235.00 P 0.00 0.00 0.00 0.12 -1.24 33 0 135 0
30MAR27 240.00 P 0.00 0.00 0.00 0.16 -1.35 33 0 101 0
30MAR27 245.00 P 0.00 0.00 0.00 0.19 -1.54 33 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 0.25 -1.70 33 0 412 0
30MAR27 255.00 P 0.00 0.00 0.00 0.32 -1.86 33 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.37 -2.03 32 0 44 0
30MAR27 265.00 P 0.00 0.00 0.00 0.49 -2.16 33 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 0.59 -2.39 33 0 70 0
30MAR27 275.00 P 0.00 0.00 0.00 0.71 -2.60 33 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 0.87 -2.77 33 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 1.04 -2.92 33 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 1.21 -3.13 33 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 1.47 -3.33 33 0 6 0
30MAR27 300.00 P 0.00 0.00 0.00 1.72 -3.38 33 0 589 0
30MAR27 310.00 P 0.00 0.00 0.00 2.33 -3.66 33 0 127 0
30MAR27 320.00 P 0.00 0.00 0.00 3.09 -4.00 33 0 447 0
30MAR27 330.00 P 5.65 5.65 5.65 4.07 -4.24 33 30 1,029 +30
30MAR27 340.00 P 0.00 0.00 0.00 5.16 -4.37 33 0 2,769 0
30MAR27 350.00 P 7.76 7.85 7.76 6.61 -4.54 33 55 11,572 +55
30MAR27 360.00 P 9.33 9.33 9.33 8.13 -4.64 33 45 5,921 +45
30MAR27 370.00 P 0.00 0.00 0.00 10.12 -4.39 33 0 2,785 0
30MAR27 380.00 P 0.00 0.00 0.00 12.16 -4.46 33 0 2,453 0
30MAR27 390.00 P 0.00 0.00 0.00 14.75 -3.97 33 0 2,819 0
30MAR27 400.00 P 17.32 17.32 17.32 17.41 -3.69 33 1 20,326 0
30MAR27 410.00 P 19.77 20.10 19.77 20.12 -3.65 32 90 23,367 -90
30MAR27 420.00 P 22.71 22.71 22.71 23.16 -3.27 32 45 14,355 -45
30MAR27 430.00 P 25.35 26.58 25.35 26.45 -3.10 32 151 5,371 -55
30MAR27 440.00 P 29.80 30.34 29.20 30.22 -2.62 32 10 4,644 -5
30MAR27 450.00 P 34.96 34.96 34.96 34.22 -1.93 32 1 5,356 0
30MAR27 460.00 P 0.00 0.00 0.00 38.88 -1.21 31 0 2,854 0
30MAR27 470.00 P 43.07 43.07 43.07 43.67 -0.40 31 40 5,547 +40
30MAR27 480.00 P 48.57 48.85 48.57 48.81 +0.56 31 2,010 5,200 +2,005
30MAR27 490.00 P 0.00 0.00 0.00 54.33 +0.86 31 0 4,658 0
30MAR27 500.00 P 0.00 0.00 0.00 60.25 +1.04 31 2,250 6,776 +2,249
30MAR27 510.00 P 0.00 0.00 0.00 66.41 +1.11 31 0 4,077 0
30MAR27 520.00 P 73.99 73.99 73.99 72.89 +0.91 31 2 2,697 -2
30MAR27 530.00 P 0.00 0.00 0.00 79.50 +0.98 31 0 1,252 0
30MAR27 540.00 P 0.00 0.00 0.00 86.66 +1.10 31 0 611 0
30MAR27 550.00 P 0.00 0.00 0.00 93.87 -1.17 31 0 1,156 0
30MAR27 560.00 P 0.00 0.00 0.00 101.32 +1.21 31 0 2,544 0
30MAR27 570.00 P 0.00 0.00 0.00 109.13 +1.25 31 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 117.10 +1.31 31 0 1,178 0
30MAR27 590.00 P 0.00 0.00 0.00 125.29 +1.37 31 4 398 +4
30MAR27 600.00 P 0.00 0.00 0.00 133.63 +1.35 31 0 2,601 0
30MAR27 610.00 P 0.00 0.00 0.00 142.08 +0.96 31 0 496 0
30MAR27 620.00 P 0.00 0.00 0.00 150.68 +1.36 31 0 684 0
30MAR27 630.00 P 0.00 0.00 0.00 159.43 +0.94 30 0 2,058 0
30MAR27 640.00 P 0.00 0.00 0.00 168.29 +0.97 30 0 773 0
30MAR27 650.00 P 0.00 0.00 0.00 177.27 +0.98 29 0 3,435 0
30MAR27 660.00 P 0.00 0.00 0.00 186.37 +0.95 28 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 199.44 +5.60 35 0 110 0
30MAR27 680.00 P 0.00 0.00 0.00 208.80 +4.53 35 0 258 0
30MAR27 690.00 P 0.00 0.00 0.00 218.27 +4.94 35 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 227.79 +4.79 35 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 237.35 +4.88 36 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 246.97 +4.62 36 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 256.70 +4.31 36 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 266.47 +4.08 36 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 276.29 +3.76 36 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 286.15 +3.83 36 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 296.04 +3.74 36 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 306.00 +2.97 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 316.00 +2.97 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 326.00 +2.99 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 336.00 +2.97 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 346.00 +2.97 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 356.00 +2.97 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 366.00 +2.97 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 376.00 +2.97 0 0 0 0
29JUN27 295.00 P 5.06 5.21 5.06 2.99 -1.81 32 47 245 +47
29JUN27 300.00 P 0.00 0.00 0.00 3.38 -1.72 32 0 847 0
29JUN27 310.00 P 0.00 0.00 0.00 4.42 -1.57 32 0 2,892 0
29JUN27 320.00 P 0.00 0.00 0.00 5.54 -1.55 32 0 234 0
29JUN27 330.00 P 0.00 0.00 0.00 7.03 -1.28 32 0 172 0
29JUN27 340.00 P 0.00 0.00 0.00 8.57 -1.11 32 0 204 0
29JUN27 350.00 P 11.66 11.94 11.66 10.55 -1.12 32 229 276 -171
29JUN27 360.00 P 0.00 0.00 0.00 12.62 -1.04 32 0 531 0
29JUN27 370.00 P 0.00 0.00 0.00 15.08 -0.89 32 0 919 0
29JUN27 380.00 P 17.67 18.09 17.67 17.78 -0.14 32 90 545 +16
29JUN27 390.00 P 20.08 20.30 20.08 20.68 +0.30 32 2 449 -1
29JUN27 400.00 P 23.23 23.65 22.90 23.62 +0.33 32 17 618 +15
29JUN27 410.00 P 0.00 0.00 0.00 26.71 +0.35 32 0 1,499 0
29JUN27 420.00 P 30.08 30.30 30.08 30.30 +0.40 32 93 1,292 +93
29JUN27 430.00 P 0.00 0.00 0.00 33.76 +0.14 32 0 1,088 0
29JUN27 440.00 P 0.00 0.00 0.00 37.73 +0.33 31 0 1,975 0
29JUN27 450.00 P 0.00 0.00 0.00 42.25 +0.50 31 0 981 0
29JUN27 460.00 P 46.18 46.18 46.18 46.93 +0.68 31 40 362 +40
29JUN27 470.00 P 50.68 51.10 50.68 51.81 +1.04 31 81 493 +23
29JUN27 480.00 P 56.65 56.65 56.44 57.24 +1.34 31 5 625 +3
29JUN27 490.00 P 0.00 0.00 0.00 62.68 +1.42 31 0 575 0
29JUN27 500.00 P 67.50 67.50 67.50 68.23 +1.24 31 1 2,296 0
29JUN27 510.00 P 74.30 74.30 74.30 74.35 +1.37 31 1 305 -1
29JUN27 520.00 P 80.65 80.65 80.65 80.48 +1.29 31 2 671 +2
29JUN27 530.00 P 0.00 0.00 0.00 86.66 +2.25 31 0 223 0
29JUN27 540.00 P 0.00 0.00 0.00 93.41 +0.64 31 0 323 0
29JUN27 550.00 P 0.00 0.00 0.00 100.48 +1.00 31 0 222 0
29JUN27 560.00 P 0.00 0.00 0.00 107.10 -0.03 30 0 46 0
29JUN27 570.00 P 0.00 0.00 0.00 115.29 +0.69 31 0 35 0
29JUN27 580.00 P 0.00 0.00 0.00 122.98 +1.14 31 0 40 0
29JUN27 590.00 P 0.00 0.00 0.00 130.88 +0.43 31 0 78 0
29JUN27 600.00 P 0.00 0.00 0.00 138.84 +0.78 31 0 3,607 0
29JUN27 610.00 P 0.00 0.00 0.00 147.03 +0.77 31 0 86 0
29JUN27 620.00 P 0.00 0.00 0.00 155.30 +0.77 31 0 192 0
29JUN27 630.00 P 0.00 0.00 0.00 163.71 +0.83 31 0 332 0
29JUN27 640.00 P 0.00 0.00 0.00 172.23 +0.47 30 0 245 0
29JUN27 650.00 P 0.00 0.00 0.00 180.83 +0.84 30 0 701 0
29JUN27 660.00 P 0.00 0.00 0.00 189.59 +1.35 30 0 1 0
29JUN27 670.00 P 198.00 198.10 198.00 199.44 +1.85 31 3 52 +3
TOTAL PUT 45,865 1,034,250 +7,700
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$ 129.900
30JUL26 80.00 C 0.00 0.00 0.00 50.15 +0.48 152 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 47.60 +0.43 137 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 45.48 +0.81 161 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 42.90 +0.73 147 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 40.11 +0.44 114 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 37.96 +0.78 132 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 35.20 +0.52 107 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 32.93 +0.75 113 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 30.13 +0.45 86 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 27.60 +0.42 76 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 25.11 +0.42 70 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 22.56 +0.37 59 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.98 -0.30 0 0 61 0
30JUL26 112.50 C 0.00 0.00 0.00 17.49 +0.28 34 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 15.02 +0.28 35 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 12.59 +0.27 36 0 84 0
30JUL26 120.00 C 0.00 0.00 0.00 10.24 +0.25 36 0 210 0
30JUL26 122.50 C 0.00 0.00 0.00 8.04 +0.22 36 0 163 0
30JUL26 125.00 C 0.00 0.00 0.00 6.04 +0.18 36 0 137 0
30JUL26 127.50 C 0.00 0.00 0.00 4.33 +0.14 36 0 269 0
30JUL26 130.00 C 2.40 2.99 2.40 2.85 -0.04 35 18 549 0
30JUL26 132.50 C 1.90 2.08 1.90 1.83 -0.05 35 22 106 -8
30JUL26 135.00 C 0.96 1.33 0.96 1.12 -0.02 35 29 188 +5
30JUL26 137.50 C 0.94 0.94 0.73 0.67 +0.02 36 34 98 -15
30JUL26 140.00 C 0.41 0.41 0.40 0.36 +0.01 36 9 1,287 0
30JUL26 142.50 C 0.24 0.24 0.22 0.18 +0.01 36 56 193 +11
30JUL26 145.00 C 0.15 0.16 0.15 0.09 0.00 36 30 179 +25
30JUL26 147.50 C 0.00 0.00 0.00 0.04 0.00 36 0 439 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 174 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 42.90 +0.56 64 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 40.39 +0.52 59 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 37.96 +0.55 58 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 35.49 +0.53 55 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 32.93 +0.42 48 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 30.21 +0.14 25 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 28.17 +0.52 47 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 25.39 +0.15 35 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 23.20 +0.25 40 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 20.93 +0.23 40 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 18.75 +0.22 40 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 16.66 +0.20 40 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 14.69 +0.18 40 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 12.84 +0.16 40 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 11.12 +0.13 40 0 136 0
28AUG26 125.00 C 0.00 0.00 0.00 9.55 +0.11 40 0 226 0
28AUG26 127.50 C 0.00 0.00 0.00 7.88 +0.09 38 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 6.65 +0.06 38 0 241 0
28AUG26 132.50 C 5.71 5.71 5.12 5.56 -0.10 39 130 238 +108
28AUG26 135.00 C 0.00 0.00 0.00 4.60 +0.04 39 0 63 0
28AUG26 137.50 C 3.49 3.49 3.49 3.78 +0.03 39 1 88 0
28AUG26 140.00 C 0.00 0.00 0.00 3.07 -0.05 39 0 629 0
28AUG26 142.50 C 2.36 2.42 2.32 2.48 +0.02 39 35 1,173 -28
28AUG26 145.00 C 1.91 1.91 1.63 1.98 +0.01 39 16 88 0
28AUG26 147.50 C 1.43 1.43 1.43 1.57 0.00 39 4 45 0
28AUG26 150.00 C 1.16 1.16 1.15 1.23 0.00 39 5 73 -3
28AUG26 152.50 C 0.84 0.92 0.84 0.96 -0.02 39 4 2,025 0
29SEP26 62.50 C 0.00 0.00 0.00 67.62 +0.40 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 65.13 +0.39 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 62.63 +0.38 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.14 +0.38 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.65 +0.37 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.91 +0.12 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.43 +0.13 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.15 +0.35 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.60 +0.26 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.48 +0.61 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.90 +0.50 51 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 40.58 +0.64 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.96 +0.46 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.49 +0.42 44 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 32.93 +0.28 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.52 +0.25 38 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 28.17 +0.24 38 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 25.84 +0.22 37 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 23.64 +0.37 38 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 21.36 +0.25 36 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 19.27 +0.24 36 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 17.31 +0.23 36 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 15.45 +0.21 36 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 13.71 +0.21 36 0 60 0
29SEP26 122.50 C 0.00 0.00 0.00 12.11 +0.18 36 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 10.50 -0.13 36 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 9.09 -0.19 35 0 60 0
29SEP26 130.00 C 7.26 7.26 7.26 7.81 -0.20 35 15 304 +15
29SEP26 132.50 C 0.00 0.00 0.00 6.77 -0.14 36 0 46 0
29SEP26 135.00 C 0.00 0.00 0.00 5.80 -0.14 36 0 98 0
29SEP26 137.50 C 0.00 0.00 0.00 4.93 -0.16 36 0 62 0
29SEP26 140.00 C 0.00 0.00 0.00 4.21 -0.15 36 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 3.56 -0.14 36 0 46 0
29SEP26 145.00 C 2.75 2.97 2.75 3.01 -0.10 36 2 70 0
29SEP26 147.50 C 0.00 0.00 0.00 2.53 -0.08 36 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 2.16 -0.01 36 0 18 0
29SEP26 152.50 C 0.00 0.00 0.00 1.79 -0.02 36 505 515 +459
29OCT26 102.50 C 0.00 0.00 0.00 28.56 +0.22 37 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 26.36 +0.21 37 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 24.25 +0.43 37 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 22.07 +0.30 36 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 20.16 +0.29 36 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 18.31 +0.29 36 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 16.60 +0.29 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 14.97 +0.26 36 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 13.47 +0.27 36 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 11.88 -0.14 35 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 10.56 -0.16 35 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 9.46 -0.05 35 0 60 0
29OCT26 132.50 C 0.00 0.00 0.00 8.40 -0.12 36 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 7.30 -0.12 35 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 6.42 -0.12 35 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 5.64 -0.06 35 0 16 0
29OCT26 142.50 C 0.00 0.00 0.00 4.94 -0.04 35 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 4.30 -0.05 35 0 15 0
29OCT26 147.50 C 3.70 3.70 3.70 3.75 -0.03 35 1 31 +1
29OCT26 150.00 C 0.00 0.00 0.00 3.33 +0.13 36 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 2.90 +0.12 36 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 62.63 +0.38 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.14 +0.37 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.65 +0.36 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.12 +0.27 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.67 +0.27 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.25 +0.26 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.87 +0.27 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.52 +0.27 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.20 +0.26 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.92 +0.27 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.66 +0.25 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.45 +0.25 39 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.28 +0.24 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.18 +0.25 38 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 30.12 +0.25 38 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.12 +0.23 38 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 26.17 +0.21 37 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 24.32 +0.69 37 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 22.52 +0.63 37 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 20.51 +0.27 35 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 18.91 +0.26 35 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 17.45 +0.26 35 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 16.46 +0.72 37 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 14.71 +0.24 35 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 13.44 +0.24 35 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 12.29 -0.05 35 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 11.01 -0.21 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.89 -0.37 34 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 9.00 -0.35 34 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 8.14 -0.30 34 0 103 0
30DEC26 142.50 C 0.00 0.00 0.00 7.36 -0.17 35 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 6.67 -0.24 35 0 35 0
30DEC26 147.50 C 0.00 0.00 0.00 5.99 -0.12 35 0 45 0
30DEC26 150.00 C 0.00 0.00 0.00 5.41 -0.04 35 0 72 0
30DEC26 152.50 C 0.00 0.00 0.00 5.03 +0.15 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.52 +0.27 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.25 +0.26 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.02 +0.28 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.82 +0.27 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.65 +0.26 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.53 +0.26 39 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.46 +0.29 39 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.44 +0.25 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.47 +0.25 38 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 32.36 +0.06 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.51 +0.05 37 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.71 +0.05 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.17 +0.23 37 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 25.31 +0.03 36 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.91 +0.24 36 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 22.36 +0.83 36 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.90 +0.81 36 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 19.49 +0.73 36 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.90 +0.39 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.65 +0.39 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.52 +0.37 35 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 14.47 +0.37 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.45 +0.02 35 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 12.65 +0.18 35 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 11.43 -0.15 34 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 10.67 -0.01 35 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 9.74 -0.13 34 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 9.08 -0.07 35 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 8.38 -0.06 34 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 7.59 +0.32 34 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 41.89 +0.20 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 39.95 +0.24 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 38.12 +0.33 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 36.25 +0.33 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 34.42 +0.31 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 32.72 +0.37 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.85 +0.21 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.23 +0.22 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.63 +0.23 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.10 +0.21 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.63 +0.19 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.22 +0.17 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 21.66 -0.24 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 20.38 -0.24 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.17 -0.23 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.01 -0.23 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 16.77 -0.68 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.74 -0.68 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.75 -0.69 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.91 -0.60 34 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 13.23 -0.40 34 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.39 -0.37 34 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 11.52 -0.15 34 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 10.85 +0.01 34 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 10.15 -0.36 34 0 0 0
TOTAL CALL 916 16,686 +570
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 124 0
30JUL26 97.50 P 0.03 0.03 0.03 0.01 0.00 66 1 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 61 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 236 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 45 0 178 0
30JUL26 110.00 P 0.07 0.07 0.07 0.01 0.00 40 5 466 0
30JUL26 112.50 P 0.00 0.00 0.00 0.02 0.00 38 0 185 0
30JUL26 115.00 P 0.12 0.12 0.12 0.04 -0.01 36 45 220 +9
30JUL26 117.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 229 0
30JUL26 120.00 P 0.32 0.37 0.32 0.26 -0.05 36 16 281 +14
30JUL26 122.50 P 0.00 0.00 0.00 0.56 -0.07 36 0 172 0
30JUL26 125.00 P 1.53 1.53 1.53 1.09 -0.10 36 15 635 0
30JUL26 127.50 P 2.13 2.13 1.76 1.90 -0.16 36 67 697 +37
30JUL26 130.00 P 3.87 3.87 2.87 3.04 -0.06 37 33 99 -14
30JUL26 132.50 P 0.00 0.00 0.00 4.40 -0.22 36 0 123 0
30JUL26 135.00 P 0.00 0.00 0.00 6.16 -0.25 36 0 15 0
30JUL26 137.50 P 0.00 0.00 0.00 8.16 -0.28 36 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 10.37 -0.29 36 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 12.71 -0.29 36 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 15.13 -0.30 35 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 17.60 -0.30 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 20.10 -0.30 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 22.60 -0.30 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 0.00 40 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.04 0.00 40 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.19 -0.02 40 0 144 0
28AUG26 105.00 P 0.47 0.47 0.47 0.31 -0.02 40 3 78 -3
28AUG26 107.50 P 0.00 0.00 0.00 0.48 -0.04 40 0 41 0
28AUG26 110.00 P 0.82 0.82 0.82 0.72 -0.05 40 2 92 0
28AUG26 112.50 P 1.08 1.08 1.08 1.04 -0.08 40 3 26 0
28AUG26 115.00 P 1.72 1.72 1.45 1.46 -0.08 40 17 215 +2
28AUG26 117.50 P 0.00 0.00 0.00 1.99 -0.08 40 0 120 0
28AUG26 120.00 P 2.50 2.50 2.50 2.64 -0.04 40 1 140 0
28AUG26 122.50 P 0.00 0.00 0.00 3.45 -0.03 40 0 91 0
28AUG26 125.00 P 0.00 0.00 0.00 4.38 -0.02 40 0 129 0
28AUG26 127.50 P 0.00 0.00 0.00 5.42 -0.21 40 0 151 0
28AUG26 130.00 P 6.68 6.68 6.40 6.76 -0.12 41 2 187 +2
28AUG26 132.50 P 0.00 0.00 0.00 8.19 -0.11 41 0 180 0
28AUG26 135.00 P 0.00 0.00 0.00 9.66 -0.07 41 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 11.12 -0.27 40 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 12.89 -0.27 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 14.80 -0.28 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 16.79 -0.29 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 18.87 -0.29 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 21.68 +0.34 46 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 23.27 -0.30 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 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 48 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 43 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 0.00 38 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 0.00 38 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 0.00 37 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.08 0.00 37 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.12 0.00 36 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 0.19 -0.01 36 0 33 0
29SEP26 97.50 P 0.00 0.00 0.00 0.29 -0.02 36 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.43 -0.02 36 0 58 0
29SEP26 102.50 P 1.02 1.02 1.02 0.61 -0.03 36 1 154 0
29SEP26 105.00 P 0.00 0.00 0.00 0.87 -0.03 36 0 89 0
29SEP26 107.50 P 0.00 0.00 0.00 1.20 -0.08 36 0 201 0
29SEP26 110.00 P 0.00 0.00 0.00 1.60 -0.10 36 0 172 0
29SEP26 112.50 P 2.17 2.17 2.17 2.15 -0.06 37 3 914 +3
29SEP26 115.00 P 0.00 0.00 0.00 2.78 -0.08 37 0 425 0
29SEP26 117.50 P 0.00 0.00 0.00 3.50 -0.10 37 0 346 0
29SEP26 120.00 P 0.00 0.00 0.00 4.34 -0.05 37 0 110 0
29SEP26 122.50 P 5.47 5.47 5.47 5.33 +0.02 37 15 886 0
29SEP26 125.00 P 0.00 0.00 0.00 6.41 +0.05 37 0 147 0
29SEP26 127.50 P 7.64 7.64 7.64 7.62 -0.01 37 15 129 +15
29SEP26 130.00 P 0.00 0.00 0.00 9.00 +0.14 38 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 10.25 -0.06 37 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 11.91 +0.02 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 13.33 -0.21 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 15.10 -0.21 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 16.93 -0.23 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 18.87 -0.22 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 20.87 -0.25 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.11 -0.08 37 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 25.19 -0.45 37 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 1.15 +0.01 36 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 1.51 0.00 36 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 1.95 +0.01 36 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 2.52 +0.01 36 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 3.16 0.00 36 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 3.86 0.00 36 0 1 0
29OCT26 117.50 P 0.00 0.00 0.00 4.63 0.00 36 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 5.53 +0.04 36 0 61 0
29OCT26 122.50 P 6.35 6.35 6.35 6.54 +0.07 36 1 59 -1
29OCT26 125.00 P 0.00 0.00 0.00 7.67 +0.12 36 0 30 0
29OCT26 127.50 P 0.00 0.00 0.00 8.90 +0.16 36 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 10.22 +0.15 36 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 11.49 -0.09 36 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 13.42 +0.31 37 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 14.62 -0.09 36 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 16.32 -0.12 36 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 18.10 -0.12 36 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 19.95 -0.14 36 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 21.89 -0.15 36 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 23.87 -0.17 36 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 25.98 -0.34 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 36 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 0.00 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 0.00 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.12 0.00 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.17 0.00 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.26 +0.01 35 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.36 0.00 35 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.49 +0.01 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.66 0.00 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.87 +0.01 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.13 0.00 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 1.44 0.00 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 1.81 0.00 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.25 -0.07 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 2.75 -0.09 35 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 3.33 -0.11 35 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 4.10 -0.01 36 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 4.86 -0.02 36 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 5.71 +0.05 36 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 6.62 +0.14 36 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 7.59 +0.14 36 0 681 0
30DEC26 122.50 P 0.00 0.00 0.00 8.62 +0.12 36 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 9.75 +0.11 35 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 11.12 +0.26 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 12.43 +0.26 36 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 13.82 +0.28 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 15.08 -0.10 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 16.69 -0.09 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.30 -0.10 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 19.87 -0.26 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 21.64 -0.28 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 23.48 -0.36 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 25.38 -0.36 35 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 27.33 -0.38 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.55 +0.03 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.73 +0.03 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.92 +0.03 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.19 +0.05 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.46 +0.05 35 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.83 +0.06 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.27 +0.13 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 2.76 +0.16 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 3.28 +0.08 35 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 3.86 +0.09 35 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 4.54 +0.09 35 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 5.23 +0.10 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 5.97 0.00 35 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 6.93 +0.10 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 7.86 +0.10 35 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 8.85 +0.13 35 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 9.97 +0.22 36 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 11.00 +0.15 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.17 +0.15 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 13.54 +0.28 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 14.74 +0.17 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 16.23 +0.31 35 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 17.38 +0.50 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 18.85 -0.32 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.44 -0.31 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 22.08 -0.33 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 23.78 -0.34 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 25.54 -0.35 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 27.35 -0.36 34 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 29.21 -0.36 34 0 0 0
29JUN27 92.50 P 3.76 3.76 3.76 2.88 -0.03 35 1 1 +1
29JUN27 95.00 P 0.00 0.00 0.00 3.41 -0.02 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.94 -0.02 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.60 -0.03 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 5.29 -0.01 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 6.01 -0.01 35 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 6.87 +0.01 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 7.74 -0.20 35 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 8.65 -0.23 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.71 -0.20 35 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 10.77 -0.10 35 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 11.85 -0.04 35 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 13.00 +0.02 35 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 14.38 +0.21 35 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 15.66 +0.23 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 17.02 +0.28 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 18.45 +0.33 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 19.84 +0.07 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 21.34 +0.08 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 22.89 +0.08 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 24.25 -0.33 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 25.90 -0.34 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 27.61 -0.34 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 29.35 -0.35 35 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 31.14 -0.35 35 0 0 0
TOTAL PUT 246 14,368 +65
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$ 25.600
30JUL26 17.00 C 0.00 0.00 0.00 8.64 +0.05 125 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 8.12 +0.03 98 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.62 +0.03 91 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.12 +0.02 84 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.66 +0.06 103 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.15 +0.05 91 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.65 +0.05 84 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 4.62 +0.02 51 0 75 0
30JUL26 22.00 C 0.00 0.00 0.00 3.62 +0.02 40 0 104 0
30JUL26 23.00 C 0.00 0.00 0.00 2.62 +0.02 28 0 1,018 0
30JUL26 24.00 C 1.70 1.70 1.70 1.63 +0.02 22 10 544 0
30JUL26 25.00 C 0.68 0.81 0.68 0.76 0.00 23 20 2,986 +8
30JUL26 26.00 C 0.28 0.28 0.20 0.22 +0.02 23 72 3,875 +52
30JUL26 27.00 C 0.04 0.06 0.04 0.04 +0.01 24 6 1,082 -4
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 268 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 130 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.67 +0.07 57 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.15 +0.04 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.66 +0.04 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.18 +0.06 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.68 +0.05 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.19 +0.06 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.70 +0.05 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.67 +0.02 25 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 3.73 +0.02 30 0 330 0
28AUG26 23.00 C 0.00 0.00 0.00 2.75 +0.01 25 1 1,230 0
28AUG26 24.00 C 0.00 0.00 0.00 1.87 +0.02 23 1 321 0
28AUG26 25.00 C 1.08 1.08 1.08 1.09 +0.01 21 4 764 +4
28AUG26 26.00 C 0.60 0.60 0.58 0.55 0.00 21 40 3,281 +40
28AUG26 27.00 C 0.25 0.25 0.25 0.24 +0.02 21 14 1,920 +14
28AUG26 28.00 C 0.11 0.11 0.11 0.09 +0.01 21 10 521 +10
28AUG26 29.00 C 0.00 0.00 0.00 0.03 0.00 21 0 24 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 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 33 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.71 +0.03 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.20 +0.02 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.70 +0.02 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.21 +0.05 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.73 +0.06 33 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.24 +0.06 32 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.75 +0.04 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.73 +0.02 21 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.84 +0.02 26 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 2.93 +0.09 24 0 371 0
29SEP26 24.00 C 2.16 2.16 2.16 2.08 0.00 22 5 272 +5
29SEP26 25.00 C 0.00 0.00 0.00 1.35 -0.03 21 0 438 0
29SEP26 26.00 C 0.82 0.82 0.82 0.80 -0.02 20 9 1,282 +9
29SEP26 27.00 C 0.44 0.46 0.42 0.44 -0.01 20 96 1,198 +84
29SEP26 28.00 C 0.00 0.00 0.00 0.24 0.00 20 0 285 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 203 0
29SEP26 30.00 C 0.10 0.10 0.10 0.05 -0.01 20 60 84 +46
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 29 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.74 +0.02 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.24 +0.02 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.82 +0.12 39 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.28 +0.06 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.79 +0.06 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.30 +0.06 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.81 +0.06 27 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.82 +0.02 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.89 +0.01 22 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.04 +0.02 22 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.28 +0.02 22 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.59 +0.01 21 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 1.12 +0.04 22 0 67 0
29OCT26 27.00 C 0.30 0.30 0.30 0.71 0.00 22 10 90 0
29OCT26 28.00 C 0.00 0.00 0.00 0.46 +0.02 22 0 191 0
29OCT26 29.00 C 0.00 0.00 0.00 0.27 0.00 22 0 190 0
29OCT26 30.00 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 8.74 +0.02 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.24 +0.02 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.82 +0.11 36 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 7.28 +0.06 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.79 +0.06 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.31 +0.07 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.82 +0.06 25 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 4.82 +0.02 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.89 -0.07 20 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.04 -0.02 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.32 +0.05 21 0 98 0
30DEC26 25.00 C 0.00 0.00 0.00 1.66 +0.03 20 0 42 0
30DEC26 26.00 C 0.00 0.00 0.00 1.16 +0.03 20 0 197 0
30DEC26 27.00 C 0.00 0.00 0.00 0.77 +0.01 20 0 165 0
30DEC26 28.00 C 0.00 0.00 0.00 0.50 -0.01 20 0 71 0
30DEC26 29.00 C 0.00 0.00 0.00 0.31 0.00 20 0 194 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 0.00 20 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 0.00 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 0.00 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 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 8.74 +0.02 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.27 +0.04 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.82 +0.09 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.30 +0.04 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.80 +0.06 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.33 +0.06 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.86 +0.06 23 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.95 +0.06 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.99 +0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.21 -0.04 19 0 6 0
30MAR27 24.00 C 2.53 2.53 2.53 2.58 +0.05 20 1 98 -1
30MAR27 25.00 C 0.00 0.00 0.00 1.98 +0.03 20 0 11 0
30MAR27 26.00 C 1.45 1.49 1.45 1.49 +0.03 20 32 35 +9
30MAR27 27.00 C 0.00 0.00 0.00 1.10 +0.03 19 0 38 0
30MAR27 28.00 C 0.00 0.00 0.00 0.79 0.00 19 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.57 +0.01 19 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 0.40 -0.01 19 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.28 0.00 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 0.00 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.74 +0.02 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.27 +0.04 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.82 +0.08 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.30 +0.04 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.80 +0.03 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.33 +0.03 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.86 +0.01 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.00 +0.01 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.25 +0.04 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.51 +0.04 20 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.83 +0.02 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.28 +0.04 19 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.80 +0.02 19 0 38 0
29JUN27 27.00 C 0.00 0.00 0.00 1.40 0.00 19 0 8 0
29JUN27 28.00 C 0.00 0.00 0.00 1.09 0.00 19 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 0.84 0.00 19 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.64 0.00 19 0 97 0
29JUN27 31.00 C 0.00 0.00 0.00 0.48 0.00 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.35 -0.01 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.26 0.00 20 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
TOTAL CALL 391 27,690 +276
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2,080 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 112 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 426 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,523 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 946 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,439 0
30JUL26 24.00 P 0.05 0.05 0.05 0.02 0.00 25 6 1,781 -6
30JUL26 25.00 P 0.18 0.18 0.12 0.13 -0.02 22 14 1,247 +10
30JUL26 26.00 P 0.61 0.61 0.61 0.59 -0.04 22 1 611 +1
30JUL26 27.00 P 0.00 0.00 0.00 1.42 -0.02 23 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 2.40 -0.02 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.40 -0.06 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.40 -0.06 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.40 -0.07 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.40 -0.07 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.40 -0.05 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.40 -0.05 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 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 43 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,026 0
28AUG26 23.00 P 0.11 0.11 0.10 0.04 0.00 21 90 1,498 +10
28AUG26 24.00 P 0.18 0.20 0.17 0.15 +0.01 21 35 1,275 +28
28AUG26 25.00 P 0.43 0.43 0.43 0.40 -0.01 20 3 809 +1
28AUG26 26.00 P 0.00 0.00 0.00 0.89 -0.01 21 0 200 0
28AUG26 27.00 P 1.58 1.58 1.58 1.63 +0.05 23 1 3 0
28AUG26 28.00 P 0.00 0.00 0.00 2.44 -0.01 21 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.40 -0.06 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.40 -0.06 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.40 -0.07 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.40 -0.07 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.40 -0.05 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.40 -0.05 0 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 37 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 0.01 -0.01 21 0 2,582 0
29SEP26 22.00 P 0.15 0.15 0.15 0.04 -0.01 21 1 1,412 0
29SEP26 23.00 P 0.16 0.16 0.16 0.12 -0.01 21 2 1,358 +2
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.02 20 0 1,136 0
29SEP26 25.00 P 0.00 0.00 0.00 0.60 -0.04 20 0 1,396 0
29SEP26 26.00 P 0.00 0.00 0.00 1.08 -0.03 20 0 93 0
29SEP26 27.00 P 1.72 1.72 1.72 1.73 -0.02 20 28 1,058 0
29SEP26 28.00 P 0.00 0.00 0.00 2.52 -0.03 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.42 -0.03 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.40 -0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.40 -0.06 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.40 -0.07 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.40 -0.07 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.40 -0.05 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.40 -0.05 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.40 -0.02 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 0.00 23 0 135 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 0.00 23 0 61 0
29OCT26 22.00 P 0.00 0.00 0.00 0.12 0.00 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 0.00 0.00 0.00 0.49 -0.01 22 0 96 0
29OCT26 25.00 P 0.00 0.00 0.00 0.87 -0.01 23 0 11 0
29OCT26 26.00 P 0.00 0.00 0.00 1.37 +0.03 23 0 30 0
29OCT26 27.00 P 0.00 0.00 0.00 1.95 -0.02 22 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 2.69 -0.01 22 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 3.52 -0.02 22 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 4.43 -0.02 22 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.56 -0.02 31 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.59 -0.02 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.62 -0.02 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.40 -0.07 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.40 - 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 22 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 20 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 20 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 0.00 20 0 325 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 634 0
30DEC26 22.00 P 0.32 0.32 0.31 0.23 -0.02 20 41 651 +41
30DEC26 23.00 P 0.00 0.00 0.00 0.44 -0.02 20 0 1,352 0
30DEC26 24.00 P 0.79 0.79 0.79 0.76 -0.03 20 50 2,261 -50
30DEC26 25.00 P 1.21 1.21 1.21 1.19 -0.04 20 18 151 -18
30DEC26 26.00 P 1.75 1.75 1.75 1.67 -0.10 19 1 9 -1
30DEC26 27.00 P 0.00 0.00 0.00 2.32 -0.11 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.12 -0.03 20 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 3.95 -0.03 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.84 -0.08 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.80 -0.06 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.76 -0.06 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.73 -0.06 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.67 -0.12 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.66 -0.02 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.65 -0.02 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.64 -0.02 19 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 0.00 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 0.00 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 0.00 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 0.00 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 -0.01 20 0 113 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 -0.01 20 0 90 0
30MAR27 23.00 P 0.00 0.00 0.00 0.67 -0.01 20 0 627 0
30MAR27 24.00 P 0.00 0.00 0.00 1.01 -0.02 20 0 389 0
30MAR27 25.00 P 0.00 0.00 0.00 1.43 -0.03 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.95 -0.04 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.52 -0.10 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.31 -0.02 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.10 -0.02 20 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 4.95 -0.05 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.85 -0.04 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.76 -0.09 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.73 -0.08 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.72 -0.07 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.68 -0.06 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.65 -0.02 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.04 0.00 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.15 -0.01 20 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.21 0.00 20 0 130 0
29JUN27 21.00 P 0.00 0.00 0.00 0.35 -0.01 20 0 53 0
29JUN27 22.00 P 0.00 0.00 0.00 0.57 -0.01 20 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 0.85 -0.01 20 0 63 0
29JUN27 24.00 P 0.00 0.00 0.00 1.22 -0.02 20 0 137 0
29JUN27 25.00 P 0.00 0.00 0.00 1.68 -0.02 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.20 -0.05 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.80 -0.05 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.49 -0.05 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.24 -0.06 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.05 -0.06 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.92 -0.02 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.83 -0.02 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.76 -0.05 20 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.72 -0.07 20 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.68 -0.06 19 0 0 0
TOTAL PUT 291 35,939 +18
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$ 347.800
24JUL26 270.00 C 0.00 0.00 0.00 77.87 -2.42 86 0 0 0
24JUL26 275.00 C 0.00 0.00 0.00 72.88 -2.42 88 0 0 0
24JUL26 280.00 C 0.00 0.00 0.00 67.90 -2.84 90 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 62.93 -3.14 89 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 57.99 -2.36 90 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 53.09 -2.32 90 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 48.25 -2.26 90 0 0 0
24JUL26 310.00 C 34.51 34.51 34.51 38.86 -2.06 90 1 1 +1
24JUL26 320.00 C 0.00 0.00 0.00 30.09 -1.76 90 0 17 0
24JUL26 330.00 C 19.93 19.93 19.93 21.60 -2.03 83 15 70 0
24JUL26 340.00 C 13.81 14.78 13.38 15.18 -1.91 86 111 71 -36
24JUL26 350.00 C 8.50 10.22 8.50 10.10 -0.87 88 61 374 -18
24JUL26 360.00 C 6.05 6.82 5.62 6.40 -0.40 89 33 429 -14
24JUL26 370.00 C 3.51 3.89 3.51 3.89 -0.05 90 13 87 +13
24JUL26 380.00 C 2.02 2.52 2.02 2.22 +0.08 91 49 1,096 +16
24JUL26 390.00 C 1.06 1.63 1.06 1.17 +0.09 91 51 60 +51
24JUL26 400.00 C 0.90 0.90 0.88 0.58 +0.07 91 37 52 +37
24JUL26 410.00 C 0.00 0.00 0.00 0.27 +0.03 90 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 0.12 +0.02 90 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 0.05 +0.01 90 0 0 0
24JUL26 440.00 C 0.14 0.14 0.14 0.02 - 90 20 20 -
30JUL26 200.00 C 0.00 0.00 0.00 147.95 -2.77 103 0 110 0
30JUL26 205.00 C 0.00 0.00 0.00 142.95 -2.53 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 137.95 -2.53 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 132.96 -2.55 88 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 127.96 -2.69 0 0 50 0
30JUL26 225.00 C 0.00 0.00 0.00 122.96 -2.70 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 118.65 -2.02 138 0 100 0
30JUL26 235.00 C 0.00 0.00 0.00 112.97 -2.73 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 107.98 -2.61 71 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 102.98 -2.64 60 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 97.98 -2.54 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 92.99 -2.58 59 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 88.00 -2.52 61 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 83.01 -2.59 60 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 78.03 -2.68 60 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 73.06 -2.78 60 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 68.12 -3.23 60 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 63.20 -2.90 60 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 58.33 -3.16 60 0 31 0
30JUL26 295.00 C 0.00 0.00 0.00 53.52 -3.87 60 0 135 0
30JUL26 300.00 C 0.00 0.00 0.00 48.80 -2.32 60 0 293 0
30JUL26 310.00 C 0.00 0.00 0.00 39.71 -3.48 60 0 260 0
30JUL26 320.00 C 29.39 29.39 29.32 31.31 -2.06 60 40 374 +36
30JUL26 330.00 C 0.00 0.00 0.00 23.83 -1.84 60 0 333 0
30JUL26 340.00 C 16.74 16.74 15.57 17.45 -1.58 60 135 407 +5
30JUL26 350.00 C 11.78 12.20 11.51 12.07 -1.66 59 46 885 -18
30JUL26 360.00 C 7.76 8.20 7.24 8.26 -0.75 60 83 1,134 +61
30JUL26 370.00 C 6.61 6.61 5.00 5.51 -0.41 61 97 1,929 +2
30JUL26 380.00 C 3.82 3.94 3.26 3.42 -0.55 61 139 1,341 -19
30JUL26 390.00 C 2.33 2.33 2.33 2.03 -0.37 61 15 1,645 +15
30JUL26 400.00 C 1.66 1.77 1.66 1.16 -0.24 60 1,108 1,622 +1,005
30JUL26 410.00 C 1.12 1.12 1.12 0.64 -0.14 60 40 404 +11
30JUL26 420.00 C 0.00 0.00 0.00 0.34 -0.08 60 0 271 0
30JUL26 430.00 C 0.00 0.00 0.00 0.17 -0.05 60 0 197 0
30JUL26 440.00 C 0.00 0.00 0.00 0.08 -0.03 60 0 301 0
30JUL26 450.00 C 0.05 0.05 0.05 0.04 -0.01 60 10 377 0
30JUL26 460.00 C 0.00 0.00 0.00 0.02 0.00 61 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 61 0 305 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 65 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 69 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 72 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 76 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 93 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
31JUL26 275.00 C 0.00 0.00 0.00 73.12 -2.72 60 0 0 0
31JUL26 280.00 C 0.00 0.00 0.00 68.19 -3.16 60 0 0 0
31JUL26 285.00 C 0.00 0.00 0.00 63.20 -2.90 56 0 0 0
31JUL26 290.00 C 0.00 0.00 0.00 58.45 -3.04 60 0 0 0
31JUL26 295.00 C 0.00 0.00 0.00 53.68 -3.86 60 0 0 0
31JUL26 300.00 C 0.00 0.00 0.00 49.01 -2.11 60 0 0 0
31JUL26 310.00 C 0.00 0.00 0.00 40.03 -3.16 60 0 0 0
31JUL26 320.00 C 29.51 29.51 29.51 31.75 -1.62 60 20 20 +20
31JUL26 330.00 C 21.55 24.06 21.55 24.16 -1.51 59 75 75 +75
31JUL26 340.00 C 15.97 15.97 15.71 17.86 -1.17 59 45 64 +45
31JUL26 350.00 C 0.00 0.00 0.00 12.54 -1.19 58 0 125 0
31JUL26 360.00 C 0.00 0.00 0.00 8.63 -0.38 58 0 92 0
31JUL26 370.00 C 5.39 5.97 5.25 5.77 -0.23 59 154 140 +71
31JUL26 380.00 C 3.64 4.04 3.46 3.87 -0.10 60 332 298 +265
31JUL26 390.00 C 2.78 2.78 2.32 2.39 -0.01 60 158 245 +143
31JUL26 400.00 C 1.64 1.65 1.64 1.42 +0.02 60 16 46 +16
31JUL26 410.00 C 0.00 0.00 0.00 0.81 +0.03 60 0 15 0
31JUL26 420.00 C 0.00 0.00 0.00 0.44 +0.02 60 0 0 0
31JUL26 430.00 C 0.00 0.00 0.00 0.24 +0.02 60 0 0 0
31JUL26 440.00 C 0.00 0.00 0.00 0.12 - 60 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 148.20 -3.15 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 143.25 -3.15 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 138.30 -3.14 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 133.36 -3.14 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 128.44 -3.13 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 123.89 -2.77 65 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 118.97 -2.78 63 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 114.07 -2.79 62 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 109.18 -2.80 61 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 104.31 -1.48 60 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 99.20 -3.03 55 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 94.62 -2.76 57 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 89.53 -3.02 53 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 84.74 -2.99 52 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 79.99 -2.96 51 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 74.48 -3.73 43 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 69.93 -3.59 44 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 65.36 -4.13 44 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 60.89 -2.06 44 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 56.53 -1.99 44 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 52.31 -1.90 44 0 505 0
28AUG26 310.00 C 43.13 43.24 41.87 44.30 -1.72 44 29 237 +1
28AUG26 320.00 C 34.51 36.86 34.51 36.96 -1.51 44 18 132 -18
28AUG26 330.00 C 0.00 0.00 0.00 30.36 -1.30 44 0 163 0
28AUG26 340.00 C 0.00 0.00 0.00 24.11 -1.53 43 0 667 0
28AUG26 350.00 C 0.00 0.00 0.00 19.11 -0.93 43 0 286 0
28AUG26 360.00 C 14.79 14.79 14.79 15.05 -0.64 44 30 445 0
28AUG26 370.00 C 11.09 11.09 10.60 11.50 -1.02 44 37 404 -4
28AUG26 380.00 C 8.41 9.10 8.41 8.88 -0.78 44 31 497 +30
28AUG26 390.00 C 6.46 6.83 6.15 6.80 -0.43 45 91 807 -2
28AUG26 400.00 C 5.20 5.20 5.20 5.13 -0.20 45 3 421 +3
28AUG26 410.00 C 3.75 4.28 3.73 3.74 -0.13 45 44 471 +16
28AUG26 420.00 C 0.00 0.00 0.00 2.69 -0.08 45 0 176 0
28AUG26 430.00 C 2.28 2.28 2.28 1.86 -0.04 44 4 270 0
28AUG26 440.00 C 0.00 0.00 0.00 1.30 -0.03 44 0 145 0
28AUG26 450.00 C 0.00 0.00 0.00 0.91 -0.01 44 0 140 0
28AUG26 460.00 C 0.00 0.00 0.00 0.62 -0.01 44 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.42 0.00 44 0 62 0
28AUG26 480.00 C 0.85 0.85 0.85 0.29 +0.01 44 50 58 +37
28AUG26 490.00 C 0.00 0.00 0.00 0.19 0.00 44 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 248 0
28AUG26 510.00 C 0.00 0.00 0.00 0.08 0.00 44 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.05 0.00 44 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.02 0.00 44 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 148.20 -3.15 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 147.15 +0.75 84 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 139.29 -2.19 52 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 137.63 +1.01 80 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 129.25 -2.51 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 127.94 +1.02 75 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 122.93 +0.84 72 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 114.91 -2.36 49 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 110.12 -2.34 48 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 107.97 +0.28 63 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 100.63 -2.31 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 95.98 -2.24 47 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 91.35 -2.21 47 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 87.29 -1.66 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 82.42 -1.98 46 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 77.97 -1.95 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 72.83 -4.03 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 68.61 -3.91 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 64.50 -2.19 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 60.50 -4.04 43 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 56.64 -2.12 43 0 82 0
29SEP26 310.00 C 0.00 0.00 0.00 49.33 -2.01 43 0 381 0
29SEP26 320.00 C 0.00 0.00 0.00 42.59 -1.91 43 0 259 0
29SEP26 330.00 C 0.00 0.00 0.00 36.47 -1.78 43 0 293 0
29SEP26 340.00 C 29.45 29.49 29.45 30.32 -2.30 42 20 330 +9
29SEP26 350.00 C 24.00 24.40 24.00 25.30 -3.00 41 300 509 +215
29SEP26 360.00 C 21.08 21.08 21.08 21.14 -2.53 42 3 280 0
29SEP26 370.00 C 18.02 18.02 16.48 17.52 -2.13 42 21 943 0
29SEP26 380.00 C 15.09 15.09 13.67 14.56 -1.14 42 30 171 -9
29SEP26 390.00 C 11.25 12.17 11.25 12.05 -1.44 42 45 622 +45
29SEP26 400.00 C 9.40 10.06 9.40 9.95 -1.00 43 60 325 +30
29SEP26 410.00 C 7.65 8.24 7.65 8.18 -0.73 43 75 1,366 +45
29SEP26 420.00 C 0.00 0.00 0.00 6.55 -0.63 43 0 174 0
29SEP26 430.00 C 0.00 0.00 0.00 5.06 -0.52 43 0 391 0
29SEP26 440.00 C 4.40 4.40 4.40 4.00 -0.44 43 1 1,038 +1
29SEP26 450.00 C 0.00 0.00 0.00 3.15 -0.36 43 0 542 0
29SEP26 460.00 C 0.00 0.00 0.00 2.47 -0.30 43 0 722 0
29SEP26 470.00 C 0.00 0.00 0.00 1.92 -0.25 43 0 1,168 0
29SEP26 480.00 C 0.00 0.00 0.00 1.49 -0.20 43 0 133 0
29SEP26 490.00 C 0.00 0.00 0.00 1.15 -0.17 43 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.89 -0.13 43 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.68 -0.11 43 0 129 0
29SEP26 520.00 C 0.00 0.00 0.00 0.53 -0.07 43 0 518 0
29SEP26 530.00 C 0.00 0.00 0.00 0.39 -0.07 43 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.30 -0.05 43 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.23 -0.04 43 0 170 0
29SEP26 560.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 91.50 -6.09 37 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 89.45 -3.58 46 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 83.15 -5.46 39 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 79.04 -5.20 40 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 74.77 -5.19 40 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 71.21 -4.41 41 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 67.29 -4.44 41 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 63.48 -2.33 41 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 59.80 -2.30 41 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 52.81 -2.25 41 0 236 0
29OCT26 320.00 C 0.00 0.00 0.00 46.36 -2.17 41 0 1,735 0
29OCT26 330.00 C 0.00 0.00 0.00 41.66 -2.14 43 0 205 0
29OCT26 340.00 C 33.04 33.83 33.04 34.99 -3.18 41 45 352 +45
29OCT26 350.00 C 29.49 29.49 28.15 29.49 -3.17 40 70 135 +5
29OCT26 360.00 C 25.66 25.66 24.58 25.38 -2.74 40 31 121 +15
29OCT26 370.00 C 21.65 21.65 21.65 21.47 -2.61 40 15 103 +15
29OCT26 380.00 C 0.00 0.00 0.00 18.33 -1.33 40 0 437 0
29OCT26 390.00 C 16.00 16.00 16.00 15.61 -1.14 40 5 134 +5
29OCT26 400.00 C 13.30 13.30 13.30 13.27 -1.04 41 2 54 +2
29OCT26 410.00 C 0.00 0.00 0.00 11.27 -1.11 41 0 32 0
29OCT26 420.00 C 9.35 9.35 9.35 9.56 -1.03 41 10 65 +10
29OCT26 430.00 C 0.00 0.00 0.00 7.70 -0.89 41 0 30 0
29OCT26 440.00 C 7.21 7.21 7.21 6.37 - 41 24 24 -
30DEC26 200.00 C 0.00 0.00 0.00 150.50 -5.40 32 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 147.15 -4.00 48 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 141.10 -5.33 38 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 137.63 -4.11 46 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 131.81 -5.23 40 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 127.94 -4.47 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 122.93 -4.85 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 118.17 -5.04 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 113.77 -4.94 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 108.74 -5.48 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 104.34 -5.50 38 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 100.08 -5.38 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 95.97 -5.26 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 91.93 -5.08 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 87.47 -5.42 38 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 84.18 -4.73 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 80.32 -4.62 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 77.06 -3.99 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 73.46 -3.86 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 69.97 -3.70 40 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 66.58 -4.25 40 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 60.13 -3.84 40 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 54.12 -1.68 40 0 197 0
30DEC26 330.00 C 0.00 0.00 0.00 48.55 -3.05 40 0 134 0
30DEC26 340.00 C 41.11 41.11 41.11 43.42 -3.24 40 105 200 +105
30DEC26 350.00 C 37.49 37.49 37.49 38.14 -2.45 40 30 1,150 +20
30DEC26 360.00 C 0.00 0.00 0.00 34.41 -0.76 40 0 86 0
30DEC26 370.00 C 29.33 29.33 29.33 30.20 -1.02 40 15 154 +15
30DEC26 380.00 C 26.21 26.21 25.91 26.23 -1.43 40 30 430 +15
30DEC26 390.00 C 0.00 0.00 0.00 24.51 +0.05 41 0 2,782 0
30DEC26 400.00 C 0.00 0.00 0.00 20.79 -0.83 40 0 140 0
30DEC26 410.00 C 0.00 0.00 0.00 18.94 -0.24 41 0 212 0
30DEC26 420.00 C 0.00 0.00 0.00 16.59 -0.41 41 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 14.08 -0.96 40 0 193 0
30DEC26 440.00 C 0.00 0.00 0.00 12.66 -0.59 41 0 342 0
30DEC26 450.00 C 0.00 0.00 0.00 10.71 -0.87 40 0 717 0
30DEC26 460.00 C 0.00 0.00 0.00 9.32 -0.79 40 0 1,150 0
30DEC26 470.00 C 0.00 0.00 0.00 8.09 -0.73 40 0 628 0
30DEC26 480.00 C 7.80 7.80 7.80 7.02 -0.65 40 1 122 +1
30DEC26 490.00 C 0.00 0.00 0.00 6.08 -0.79 40 0 167 0
30DEC26 500.00 C 0.00 0.00 0.00 5.26 -0.53 40 0 214 0
30DEC26 510.00 C 0.00 0.00 0.00 4.54 -0.49 40 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 3.92 -0.43 40 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 3.38 -0.39 40 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 2.91 -0.35 40 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 2.51 -0.31 40 0 72 0
30DEC26 560.00 C 0.00 0.00 0.00 2.16 -0.27 40 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.85 -0.25 40 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 1.59 -0.22 40 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 1.37 -0.19 40 0 61 0
30DEC26 600.00 C 2.54 2.54 2.54 1.17 -0.21 40 50 337 +50
30DEC26 610.00 C 0.00 0.00 0.00 1.00 -0.16 40 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.86 -0.13 40 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.74 -0.12 40 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.63 -0.11 40 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.54 -0.09 40 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.46 -0.08 40 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.40 -0.07 40 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.34 -0.06 40 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 139 0
30DEC26 700.00 C 0.00 0.00 0.00 0.25 -0.05 40 0 27 0
30MAR27 200.00 C 0.00 0.00 0.00 152.88 -6.09 37 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 148.35 -6.02 38 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 143.57 -6.39 37 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 139.00 -6.31 37 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 135.00 -5.84 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 130.20 -6.23 37 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 126.36 -5.67 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 122.06 -5.69 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 118.64 -4.81 40 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 113.78 -5.47 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 109.81 -5.33 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 105.71 -5.31 39 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 101.64 -5.41 38 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 98.02 -5.11 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 94.14 -5.45 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 90.55 -5.29 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 86.98 -5.20 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 84.31 -4.30 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 80.98 -4.15 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 77.74 -4.01 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 74.59 -3.87 40 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 68.58 -3.58 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 62.93 -1.64 40 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 57.65 -1.35 40 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 52.72 -2.38 40 0 123 0
30MAR27 350.00 C 46.24 46.24 46.24 48.13 -0.81 40 45 92 +30
30MAR27 360.00 C 0.00 0.00 0.00 43.88 -0.56 40 0 30 0
30MAR27 370.00 C 39.55 39.55 38.48 39.71 -0.68 39 30 196 +30
30MAR27 380.00 C 0.00 0.00 0.00 36.10 -0.62 39 0 77 0
30MAR27 390.00 C 0.00 0.00 0.00 32.47 -0.87 39 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 29.47 -0.77 39 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 26.74 -0.69 39 0 121 0
30MAR27 420.00 C 0.00 0.00 0.00 25.26 +0.44 40 0 76 0
30MAR27 430.00 C 0.00 0.00 0.00 22.84 +0.28 40 0 65 0
30MAR27 440.00 C 0.00 0.00 0.00 20.63 -0.52 40 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 18.63 +0.10 40 0 44 0
30MAR27 460.00 C 0.00 0.00 0.00 16.80 +0.08 40 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 14.70 -0.37 40 0 602 0
30MAR27 480.00 C 0.00 0.00 0.00 13.24 -0.33 40 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 11.92 -0.29 40 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 10.73 -0.26 40 0 75 0
30MAR27 510.00 C 0.00 0.00 0.00 9.65 -0.23 40 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 8.67 -0.21 40 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 7.79 -0.19 40 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 7.00 -0.16 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 6.28 -0.15 40 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 5.64 -0.13 40 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 5.06 -0.12 40 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 4.54 -0.10 40 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 4.07 -0.09 40 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 3.65 -0.08 40 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 3.28 -0.07 40 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 2.94 -0.06 40 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 107.67 -4.26 39 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 104.17 -3.98 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 100.70 -3.80 39 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 97.30 -3.60 39 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 93.99 -3.44 39 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 90.76 -3.29 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 87.62 -3.06 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 84.55 -1.05 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 81.57 -0.99 39 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 75.84 -0.88 39 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 70.44 -0.77 39 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 65.35 -1.18 39 0 57 0
29JUN27 340.00 C 0.00 0.00 0.00 60.57 -0.90 39 0 55 0
29JUN27 350.00 C 56.45 56.45 56.16 56.16 -0.40 39 36 322 +36
29JUN27 360.00 C 51.84 51.89 51.84 51.89 -0.18 39 35 138 +35
29JUN27 370.00 C 47.91 47.92 47.91 47.92 -0.14 39 35 103 +25
29JUN27 380.00 C 44.24 44.24 44.24 44.24 -0.10 39 35 44 +5
29JUN27 390.00 C 40.84 40.84 40.84 40.84 -0.02 39 35 37 +35
29JUN27 400.00 C 0.00 0.00 0.00 37.19 -0.39 39 0 1 0
29JUN27 410.00 C 0.00 0.00 0.00 34.29 -0.33 39 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 33.01 +0.74 40 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 30.40 +0.64 40 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 27.98 +0.55 40 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 25.75 +0.85 40 0 5 0
29JUN27 460.00 C 0.00 0.00 0.00 23.68 +0.82 40 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 21.14 +0.15 39 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 19.43 +0.17 39 0 3 0
TOTAL CALL 4,480 55,094 +2,681
24JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24JUL26 280.00 P 0.00 0.00 0.00 0.03 +0.02 90 0 2 0
24JUL26 285.00 P 0.03 0.42 0.03 0.07 +0.04 92 194 376 +65
24JUL26 290.00 P 0.72 0.72 0.42 0.12 +0.06 90 36 366 +19
24JUL26 295.00 P 0.92 0.93 0.50 0.22 +0.11 91 105 158 +15
24JUL26 300.00 P 0.99 1.25 0.80 0.37 +0.17 90 177 237 +30
24JUL26 310.00 P 0.63 2.00 0.62 1.00 +0.38 91 579 652 -61
24JUL26 320.00 P 2.21 3.75 2.21 2.27 +0.72 91 367 372 -202
24JUL26 330.00 P 3.99 6.60 3.99 4.52 +1.29 92 482 516 +127
24JUL26 340.00 P 8.15 10.72 8.15 8.03 +1.94 92 131 389 -21
24JUL26 350.00 P 13.22 15.78 13.22 12.93 +2.61 93 80 120 +22
24JUL26 360.00 P 21.30 21.30 21.30 19.21 +3.21 95 2 6 +2
24JUL26 370.00 P 28.28 28.34 28.28 26.78 +3.13 98 21 21 +21
24JUL26 380.00 P 0.00 0.00 0.00 34.29 +2.45 90 0 0 0
24JUL26 390.00 P 0.00 0.00 0.00 43.25 +2.47 90 0 0 0
24JUL26 400.00 P 0.00 0.00 0.00 52.70 +2.47 90 0 0 0
24JUL26 410.00 P 0.00 0.00 0.00 64.27 +4.32 138 0 0 0
24JUL26 420.00 P 0.00 0.00 0.00 74.44 +4.60 156 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 82.21 +1.85 89 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 92.81 - 142 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 94 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 65 0 143 0
30JUL26 260.00 P 0.30 0.30 0.30 0.01 0.00 61 4 59 +4
30JUL26 265.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 37 0
30JUL26 270.00 P 0.00 0.00 0.00 0.03 0.00 60 0 513 0
30JUL26 275.00 P 0.00 0.00 0.00 0.06 +0.01 60 0 324 0
30JUL26 280.00 P 0.00 0.00 0.00 0.11 +0.02 60 0 556 0
30JUL26 285.00 P 0.95 1.00 0.75 0.20 +0.04 60 68 244 -23
30JUL26 290.00 P 1.11 1.11 1.05 0.33 +0.07 60 30 260 +18
30JUL26 295.00 P 0.00 0.00 0.00 0.52 +0.10 60 0 496 0
30JUL26 300.00 P 1.12 2.10 1.12 0.80 +0.12 60 99 589 -16
30JUL26 310.00 P 2.61 3.25 2.50 1.72 +0.19 61 205 570 -18
30JUL26 320.00 P 4.18 5.40 4.02 3.39 +0.54 61 264 844 +51
30JUL26 330.00 P 6.80 8.20 6.43 5.98 +0.94 61 260 759 +67
30JUL26 340.00 P 9.92 12.01 9.80 9.70 +1.36 61 73 1,792 +5
30JUL26 350.00 P 17.70 17.70 17.42 14.69 +1.77 62 21 494 +15
30JUL26 360.00 P 0.00 0.00 0.00 19.79 +1.16 58 0 822 0
30JUL26 370.00 P 29.51 29.51 29.51 27.33 +1.70 60 20 1,019 -20
30JUL26 380.00 P 37.78 37.78 37.78 35.30 +1.90 60 20 655 -20
30JUL26 390.00 P 45.50 45.50 45.50 43.94 +2.04 60 20 298 0
30JUL26 400.00 P 0.00 0.00 0.00 53.13 +2.22 60 0 406 0
30JUL26 410.00 P 0.00 0.00 0.00 64.52 +4.17 83 0 402 0
30JUL26 420.00 P 0.00 0.00 0.00 74.54 +4.50 92 0 256 0
30JUL26 430.00 P 0.00 0.00 0.00 84.52 +4.16 100 0 36 0
30JUL26 440.00 P 0.00 0.00 0.00 93.11 +3.30 90 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 102.90 +0.31 92 0 60 0
30JUL26 460.00 P 0.00 0.00 0.00 112.82 +1.38 97 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 122.77 +2.13 102 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 132.78 +2.84 108 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 142.77 +2.74 113 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 152.75 +2.82 118 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 162.84 +2.95 126 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 172.84 +2.97 131 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 182.76 +2.96 134 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 192.76 +2.96 139 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 202.84 +3.04 146 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 212.74 +2.94 147 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 222.75 +2.95 152 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 232.74 +2.94 156 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 242.75 +2.95 161 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 252.85 +3.05 169 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 263.60 +3.80 191 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 272.74 +2.94 173 0 0 0
31JUL26 275.00 P 0.00 0.00 0.00 0.09 +0.04 60 0 0 0
31JUL26 280.00 P 0.00 0.00 0.00 0.15 +0.06 60 0 0 0
31JUL26 285.00 P 0.00 0.00 0.00 0.25 +0.09 60 0 0 0
31JUL26 290.00 P 0.00 0.00 0.00 0.42 +0.16 60 0 30 0
31JUL26 295.00 P 0.00 0.00 0.00 0.66 +0.24 60 0 15 0
31JUL26 300.00 P 0.00 0.00 0.00 0.99 +0.31 60 0 41 0
31JUL26 310.00 P 3.25 3.55 2.85 2.04 +0.51 60 83 51 -28
31JUL26 320.00 P 4.88 5.56 4.82 3.80 +0.91 60 52 119 -15
31JUL26 330.00 P 5.13 8.61 5.13 6.53 +1.49 61 12 119 +10
31JUL26 340.00 P 12.55 12.55 12.55 10.31 +1.76 61 15 84 +15
31JUL26 350.00 P 17.96 17.96 17.08 15.33 +2.09 62 30 103 +15
31JUL26 360.00 P 24.75 25.10 24.06 21.32 +2.21 62 73 94 +73
31JUL26 370.00 P 0.00 0.00 0.00 27.83 +2.11 60 0 0 0
31JUL26 380.00 P 37.97 37.97 37.97 35.73 +2.33 60 20 20 +20
31JUL26 390.00 P 0.00 0.00 0.00 44.28 +2.38 60 0 0 0
31JUL26 400.00 P 0.00 0.00 0.00 54.93 +4.02 74 0 0 0
31JUL26 410.00 P 0.00 0.00 0.00 64.52 +4.17 79 0 0 0
31JUL26 420.00 P 0.00 0.00 0.00 74.63 +2.73 88 0 0 0
31JUL26 430.00 P 0.00 0.00 0.00 84.75 +3.82 97 0 0 0
31JUL26 440.00 P 0.00 0.00 0.00 93.11 - 85 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 0.02 +0.01 44 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 2 0
28AUG26 250.00 P 1.00 1.00 1.00 0.15 +0.04 44 3 37 +3
28AUG26 255.00 P 0.00 0.00 0.00 0.23 +0.06 44 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.33 +0.07 44 0 21 0
28AUG26 265.00 P 0.00 0.00 0.00 0.48 +0.11 44 0 139 0
28AUG26 270.00 P 0.00 0.00 0.00 0.68 +0.15 44 0 95 0
28AUG26 275.00 P 2.40 2.40 2.10 0.93 +0.18 44 12 333 +12
28AUG26 280.00 P 2.32 2.32 2.32 1.31 +0.29 45 1 237 0
28AUG26 285.00 P 2.90 2.90 2.78 1.72 +0.33 45 45 317 +30
28AUG26 290.00 P 4.02 4.02 3.22 2.27 +0.43 45 25 376 0
28AUG26 295.00 P 4.58 4.58 4.58 2.92 +0.48 45 1 193 +1
28AUG26 300.00 P 3.30 4.60 3.30 3.68 +0.50 45 11 492 +2
28AUG26 310.00 P 6.80 7.89 6.28 5.69 +0.68 45 254 866 -34
28AUG26 320.00 P 10.00 10.51 8.50 8.43 +0.93 45 35 318 +23
28AUG26 330.00 P 12.66 14.51 11.70 11.94 +1.27 45 214 879 +80
28AUG26 340.00 P 16.88 19.05 16.00 16.19 +1.89 45 224 2,350 -72
28AUG26 350.00 P 23.23 23.39 23.23 21.21 +1.68 45 25 203 -7
28AUG26 360.00 P 27.96 29.24 27.96 27.07 +1.82 46 321 469 +166
28AUG26 370.00 P 35.75 35.75 35.75 33.02 +2.86 44 8 397 0
28AUG26 380.00 P 40.00 40.00 40.00 38.97 +0.83 41 26 890 +21
28AUG26 390.00 P 51.08 51.08 51.08 47.94 +2.12 44 20 272 -20
28AUG26 400.00 P 59.52 59.52 59.52 56.24 +2.23 44 20 117 -20
28AUG26 410.00 P 0.00 0.00 0.00 64.94 +2.30 44 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 74.63 +2.73 48 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 84.75 +3.82 52 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 95.57 +5.19 60 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 102.90 +0.31 49 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 115.67 +2.48 68 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 125.88 +3.44 73 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 135.24 +4.04 73 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 144.24 +4.21 71 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 153.55 +3.42 70 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 163.16 +3.27 69 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 172.94 +3.07 70 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 182.83 +3.03 72 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 192.78 +2.98 74 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 202.84 +3.04 77 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 212.76 +2.96 78 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 222.98 +3.18 83 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 232.86 +3.06 84 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 242.86 +3.06 86 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 253.02 +3.22 91 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 263.60 +3.80 99 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 272.75 +2.95 92 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 0.00 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.11 0.00 42 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.46 +0.02 43 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.63 +0.03 43 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.84 +0.05 43 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 1.09 +0.05 43 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 1.41 +0.07 43 0 109 0
29SEP26 265.00 P 0.00 0.00 0.00 1.79 +0.08 43 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 2.27 +0.12 43 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 2.81 +0.12 43 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 3.46 +0.18 43 0 284 0
29SEP26 285.00 P 6.37 6.37 6.37 4.34 +0.31 43 15 166 +15
29SEP26 290.00 P 0.00 0.00 0.00 5.22 +0.41 43 0 178 0
29SEP26 295.00 P 0.00 0.00 0.00 6.26 +0.27 43 0 191 0
29SEP26 300.00 P 8.01 8.12 8.01 7.36 +0.33 43 65 394 +15
29SEP26 310.00 P 10.46 10.46 10.46 10.06 +0.37 43 15 1,110 0
29SEP26 320.00 P 13.51 13.51 13.51 13.44 +0.78 43 15 811 0
29SEP26 330.00 P 19.22 19.22 18.35 17.09 +1.00 43 10 956 +10
29SEP26 340.00 P 23.80 23.80 23.25 21.70 +1.20 43 490 695 +368
29SEP26 350.00 P 29.26 29.26 27.10 26.82 +1.18 43 178 750 +118
29SEP26 360.00 P 0.00 0.00 0.00 32.18 +2.01 43 0 1,335 0
29SEP26 370.00 P 0.00 0.00 0.00 38.55 +1.30 43 0 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 45.25 +2.71 43 0 723 0
29SEP26 390.00 P 0.00 0.00 0.00 50.89 +1.41 40 0 986 0
29SEP26 400.00 P 0.00 0.00 0.00 60.26 +1.60 43 0 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 68.39 +1.78 43 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 76.78 +1.80 43 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 85.61 +1.94 43 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 95.57 +3.03 46 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 103.83 +1.24 43 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 115.67 +2.48 52 0 662 0
29SEP26 470.00 P 0.00 0.00 0.00 125.88 +3.44 55 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 136.51 +2.36 60 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 144.24 +0.04 55 0 21 0
29SEP26 500.00 P 0.00 0.00 0.00 153.55 -0.74 54 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 165.33 +2.99 64 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 172.94 +1.90 55 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 185.66 +5.60 70 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 193.44 +3.64 62 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 205.79 +5.99 75 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 212.92 +3.12 62 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 222.98 +3.18 65 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 232.86 +3.06 66 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 242.86 +3.06 68 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 253.02 +3.22 71 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 263.60 +3.80 76 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 272.75 +2.95 72 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 282.74 +2.94 73 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 293.14 +3.34 78 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 302.74 +2.94 76 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 313.10 +3.30 81 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 323.09 +3.29 83 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 333.19 +3.39 85 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 342.73 +2.93 82 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 352.73 +2.93 84 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 2.48 0.00 41 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 3.02 -0.01 41 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 3.64 +0.02 41 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 4.39 +0.01 41 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 5.15 +0.01 41 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 6.35 +0.24 41 0 82 0
29OCT26 290.00 P 9.37 9.37 8.30 7.39 +0.05 41 30 46 +15
29OCT26 295.00 P 10.56 10.98 10.56 8.60 +0.12 41 34 49 -11
29OCT26 300.00 P 11.85 11.85 10.40 9.95 +0.11 41 17 106 -13
29OCT26 310.00 P 14.84 15.16 14.75 13.00 +0.53 41 60 150 +15
29OCT26 320.00 P 18.20 18.20 18.20 16.53 +0.72 42 15 306 0
29OCT26 330.00 P 22.57 22.58 22.25 20.57 +0.84 41 45 308 -30
29OCT26 340.00 P 27.05 27.53 26.40 25.09 +0.91 41 128 346 +62
29OCT26 350.00 P 31.49 31.49 31.49 30.18 +0.95 41 3 35 +3
29OCT26 360.00 P 0.00 0.00 0.00 35.58 +1.42 41 0 15 0
29OCT26 370.00 P 0.00 0.00 0.00 41.73 +0.83 41 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 48.29 +0.92 41 0 4 0
29OCT26 390.00 P 0.00 0.00 0.00 55.46 +1.08 41 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 62.92 +1.29 41 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 70.76 +2.11 41 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 78.97 +1.55 41 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 87.40 +1.55 41 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 96.18 - 41 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 0.47 -0.01 40 0 158 0
30DEC26 205.00 P 0.00 0.00 0.00 0.62 0.00 40 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.79 -0.01 40 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 1.00 0.00 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.26 0.00 40 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 1.53 0.00 40 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 1.92 +0.01 40 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 2.31 +0.01 40 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 2.78 +0.03 40 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 3.34 +0.03 40 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 3.90 +0.03 40 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 4.64 +0.06 40 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 5.41 +0.06 40 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 6.19 +0.06 40 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 7.23 +0.11 40 0 24 0
30DEC26 275.00 P 0.00 0.00 0.00 8.26 +0.10 40 0 120 0
30DEC26 280.00 P 0.00 0.00 0.00 9.32 +0.12 40 0 54 0
30DEC26 285.00 P 0.00 0.00 0.00 10.66 +0.17 40 0 145 0
30DEC26 290.00 P 0.00 0.00 0.00 12.36 +0.36 41 0 18 0
30DEC26 295.00 P 0.00 0.00 0.00 13.76 +0.18 41 0 103 0
30DEC26 300.00 P 0.00 0.00 0.00 15.47 +0.49 41 0 226 0
30DEC26 310.00 P 0.00 0.00 0.00 18.97 +0.76 41 0 74 0
30DEC26 320.00 P 0.00 0.00 0.00 22.84 +0.98 41 0 541 0
30DEC26 330.00 P 0.00 0.00 0.00 27.06 +1.18 41 0 114 0
30DEC26 340.00 P 0.00 0.00 0.00 31.77 +1.10 41 0 151 0
30DEC26 350.00 P 39.14 39.14 39.14 36.95 +1.15 41 15 2,450 0
30DEC26 360.00 P 0.00 0.00 0.00 42.26 +0.87 40 0 2,229 0
30DEC26 370.00 P 0.00 0.00 0.00 48.44 +1.46 40 0 2,921 0
30DEC26 380.00 P 0.00 0.00 0.00 54.95 +1.47 40 0 81 0
30DEC26 390.00 P 0.00 0.00 0.00 61.66 +1.33 40 0 2,311 0
30DEC26 400.00 P 0.00 0.00 0.00 68.89 +1.30 40 0 931 0
30DEC26 410.00 P 0.00 0.00 0.00 76.22 +2.33 40 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 84.09 +2.18 40 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 92.02 +1.09 40 0 146 0
30DEC26 440.00 P 0.00 0.00 0.00 100.35 +0.44 40 0 300 0
30DEC26 450.00 P 0.00 0.00 0.00 108.82 -0.94 40 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 117.49 -1.72 40 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 126.41 -1.94 40 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 136.51 -1.07 42 0 33 0
30DEC26 490.00 P 0.00 0.00 0.00 144.64 -2.31 40 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 153.98 -2.56 40 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 165.33 -0.86 45 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 178.20 +2.21 53 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 188.16 +2.26 55 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 198.20 +3.36 56 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 208.36 +4.76 58 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 218.57 +6.22 60 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 227.94 +6.98 61 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 237.05 +6.83 60 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 246.34 +6.54 60 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 253.91 +3.93 55 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 265.41 +5.61 61 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 275.10 +5.30 61 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 285.17 +5.37 63 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 294.90 +5.10 63 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 305.07 +5.27 65 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 315.03 +5.23 66 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 323.09 +3.29 60 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 334.82 +5.02 67 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 344.81 +5.01 68 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 352.73 +2.93 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.49 +0.11 40 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 1.79 +0.14 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 2.19 +0.18 40 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.59 +0.18 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 3.05 +0.23 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 3.62 +0.25 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 4.19 +0.25 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 4.85 +0.33 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 5.64 +0.36 40 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 6.43 +0.36 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 7.26 +0.40 40 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 8.31 +0.48 40 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 9.37 +0.49 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 10.43 +0.49 40 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 11.71 +0.63 40 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 13.07 +0.63 40 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 14.44 +0.64 40 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 15.84 +0.67 40 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 18.08 +0.83 40 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 19.85 +0.84 40 0 35 0
30MAR27 300.00 P 0.00 0.00 0.00 21.62 +1.12 40 0 126 0
30MAR27 310.00 P 0.00 0.00 0.00 25.47 +1.22 40 0 217 0
30MAR27 320.00 P 0.00 0.00 0.00 29.51 +1.32 40 0 165 0
30MAR27 330.00 P 0.00 0.00 0.00 33.95 +1.40 40 0 448 0
30MAR27 340.00 P 0.00 0.00 0.00 38.81 +1.48 40 0 98 0
30MAR27 350.00 P 44.37 45.47 44.37 44.05 +1.56 40 30 1,390 +30
30MAR27 360.00 P 50.08 50.08 50.08 49.66 +1.61 40 15 1,584 +15
30MAR27 370.00 P 0.00 0.00 0.00 55.50 +2.05 40 0 29 0
30MAR27 380.00 P 0.00 0.00 0.00 61.94 +2.20 40 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 68.52 +2.11 40 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 75.35 +3.93 40 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 82.63 +3.93 40 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 89.96 +3.66 40 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 97.65 +3.41 40 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 105.59 +3.01 40 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 113.60 +2.17 40 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 121.93 +1.39 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 130.44 -0.07 40 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 139.02 -1.61 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 147.82 +0.87 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 161.52 +4.27 46 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 165.86 -0.33 40 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 178.20 +2.21 45 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 188.16 +0.60 46 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 198.20 +0.95 47 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 208.36 +1.34 49 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 219.33 +2.43 52 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 229.33 +3.18 53 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 239.40 +5.09 54 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 249.54 +6.22 56 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 258.79 +6.71 56 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 267.75 +7.09 56 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 276.99 +7.19 55 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 12.97 +1.03 39 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 14.35 +1.04 39 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 15.74 +1.06 39 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 17.14 +1.08 39 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 18.79 +1.29 39 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 20.52 +1.30 39 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 22.93 +1.36 40 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 24.73 +1.37 40 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 26.68 +1.52 40 0 2,110 0
29JUN27 310.00 P 0.00 0.00 0.00 30.80 +1.39 40 0 24 0
29JUN27 320.00 P 0.00 0.00 0.00 35.03 +1.56 40 0 27 0
29JUN27 330.00 P 0.00 0.00 0.00 39.62 +1.60 39 0 204 0
29JUN27 340.00 P 0.00 0.00 0.00 44.54 +1.71 39 0 75 0
29JUN27 350.00 P 0.00 0.00 0.00 49.81 +1.78 39 0 91 0
29JUN27 360.00 P 0.00 0.00 0.00 55.41 +1.86 39 0 75 0
29JUN27 370.00 P 0.00 0.00 0.00 63.12 +4.41 40 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 67.52 +2.58 39 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 74.12 +2.67 39 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 80.78 +2.54 39 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 87.78 +3.65 39 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 94.41 +2.42 38 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 102.46 +3.76 39 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 110.02 +3.72 39 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 117.38 +4.19 38 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 126.28 +5.08 39 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 137.51 +7.00 42 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 144.53 +3.90 41 0 5 0
TOTAL PUT 5,968 77,758 +967
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 2.400
30JUL26 1.60 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.61 -0.04 114 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.51 -0.04 96 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.46 -0.04 87 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.41 -0.05 79 0 80 0
30JUL26 2.10 C 0.00 0.00 0.00 0.30 -0.06 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.22 -0.04 57 0 470 0
30JUL26 2.30 C 0.16 0.16 0.13 0.14 -0.03 53 27 956 +27
30JUL26 2.40 C 0.00 0.00 0.00 0.08 -0.03 52 0 455 0
30JUL26 2.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 248 0
30JUL26 2.60 C 0.00 0.00 0.00 0.02 -0.02 54 0 220 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 -0.01 56 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 80 0 151 0
30JUL26 3.00 C 0.01 0.01 0.01 0.01 0.00 91 2 100 -2
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 101 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 110 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 120 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 128 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 136 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 144 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 159 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 166 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 173 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.71 -0.04 58 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.66 -0.05 53 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.61 -0.05 49 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.57 -0.04 58 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.52 -0.05 53 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.48 -0.04 56 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.42 -0.06 43 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.35 -0.05 51 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.28 -0.04 52 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.21 -0.04 49 0 80 0
28AUG26 2.40 C 0.00 0.00 0.00 0.16 -0.04 50 0 80 0
28AUG26 2.50 C 0.00 0.00 0.00 0.12 -0.03 51 0 306 0
28AUG26 2.60 C 0.00 0.00 0.00 0.09 -0.02 52 0 80 0
28AUG26 2.70 C 0.00 0.00 0.00 0.07 -0.01 54 0 206 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 -0.01 54 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.04 0.00 57 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 0.00 58 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 -0.01 48 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.83 -0.05 67 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.78 -0.05 62 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.75 -0.04 70 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.70 -0.04 66 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.65 -0.05 61 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.62 -0.04 66 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.58 -0.03 65 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.54 -0.03 64 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.50 -0.03 63 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.43 -0.03 62 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.36 -0.03 59 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.30 -0.03 58 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.24 -0.02 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.20 -0.02 56 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.16 -0.02 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.13 -0.02 55 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 -0.02 54 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 0.00 58 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 -0.01 55 0 155 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 -0.01 54 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 894 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 98 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 105 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 114 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 122 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.87 -0.04 75 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.82 -0.04 70 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.78 -0.04 70 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.74 -0.04 69 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.70 -0.03 68 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.66 -0.03 67 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.62 -0.04 66 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.58 -0.04 64 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.55 -0.03 65 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.48 -0.04 63 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.42 -0.03 62 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.36 -0.03 61 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.30 -0.03 58 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.26 -0.03 58 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.22 -0.03 58 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.19 -0.02 58 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.16 -0.02 58 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.14 -0.02 59 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.12 -0.02 59 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.10 -0.02 59 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.08 -0.02 57 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.07 -0.01 58 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.92 -0.04 72 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.89 -0.03 74 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.85 -0.03 72 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.81 -0.03 71 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.78 -0.03 71 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.74 -0.03 69 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.71 -0.03 70 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.68 -0.03 70 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.65 -0.02 69 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.58 -0.04 67 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.52 -0.04 65 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.47 -0.03 65 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.42 -0.02 64 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.38 -0.02 64 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.34 -0.02 63 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 -0.02 64 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.28 -0.02 64 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.25 -0.02 64 0 5 0
30DEC26 3.00 C 0.22 0.22 0.22 0.23 -0.01 64 1 577 +1
30DEC26 3.10 C 0.00 0.00 0.00 0.21 -0.01 65 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 -0.01 65 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 -0.01 65 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 -0.01 64 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 -0.01 65 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 -0.01 64 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.01 64 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 -0.01 64 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.01 64 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 64 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.01 62 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.01 60 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.01 55 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.01 50 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 1.01 -0.02 75 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.97 0.00 74 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.94 -0.02 74 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.91 -0.02 74 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.88 -0.02 73 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.84 -0.03 71 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.81 -0.03 71 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.78 -0.03 70 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.75 -0.03 70 0 4 0
30MAR27 2.10 C 0.00 0.00 0.00 0.69 -0.04 68 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.64 -0.03 68 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.59 -0.03 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.55 -0.02 67 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.51 -0.01 67 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.47 -0.01 66 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.44 -0.01 67 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.41 -0.01 67 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.39 0.00 68 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 0.00 67 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 0.00 68 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 0.00 67 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 0.00 67 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 0.00 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 +0.01 68 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 0.00 68 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 0.00 67 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 0.00 68 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 +0.01 69 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 0.00 67 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 0.00 68 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 0.00 68 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 0.00 68 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 0.00 68 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 0.00 68 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 0.00 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 0.00 67 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.05 -0.03 70 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.02 -0.03 70 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.99 -0.04 70 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.97 -0.03 71 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.94 -0.03 71 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.91 -0.03 70 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.89 -0.03 71 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.86 -0.03 70 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.84 -0.03 71 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.79 -0.03 70 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.75 -0.03 71 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.71 -0.03 71 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.67 -0.03 70 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.64 -0.02 71 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.60 -0.03 70 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.57 -0.02 71 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.54 -0.02 71 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.50 -0.03 69 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 -0.02 69 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.45 -0.02 69 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.42 -0.02 69 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 -0.02 69 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 -0.02 69 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 -0.02 69 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.34 -0.02 69 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.33 -0.01 70 0 106 0
TOTAL CALL 30 10,444 +26
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 109 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 82 0 50 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 166 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 238 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 +0.01 54 0 37 0
30JUL26 2.40 P 0.08 0.08 0.08 0.08 +0.01 53 50 215 +50
30JUL26 2.50 P 0.00 0.00 0.00 0.14 +0.01 53 0 690 0
30JUL26 2.60 P 0.00 0.00 0.00 0.21 +0.02 44 0 296 0
30JUL26 2.70 P 0.00 0.00 0.00 0.32 +0.05 71 0 110 0
30JUL26 2.80 P 0.00 0.00 0.00 0.40 +0.03 0 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.51 +0.04 83 0 32 0
30JUL26 3.00 P 0.00 0.00 0.00 0.62 +0.05 109 0 62 0
30JUL26 3.10 P 0.00 0.00 0.00 0.70 +0.04 0 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.30 +0.04 0 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.41 +0.05 164 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.03 0.00 55 0 20 0
28AUG26 2.10 P 0.06 0.06 0.06 0.05 0.00 54 250 384 +250
28AUG26 2.20 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.12 0.00 55 0 23 0
28AUG26 2.40 P 0.00 0.00 0.00 0.17 +0.01 56 0 311 0
28AUG26 2.50 P 0.00 0.00 0.00 0.23 +0.01 57 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.29 +0.03 55 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.37 +0.03 57 0 200 0
28AUG26 2.80 P 0.00 0.00 0.00 0.44 +0.03 53 0 28 0
28AUG26 2.90 P 0.00 0.00 0.00 0.54 +0.04 60 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.63 +0.04 61 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.72 +0.04 61 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.82 +0.04 67 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.92 +0.04 72 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.02 +0.05 77 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.11 +0.04 73 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.21 +0.04 77 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.31 +0.04 81 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.41 +0.04 85 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.51 +0.04 88 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.61 +0.05 92 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.71 +0.05 95 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 0.00 56 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 0.00 57 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 0.00 57 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 +0.01 59 0 10 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 +0.01 59 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.14 +0.01 57 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.19 +0.01 59 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.24 +0.01 59 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.30 +0.02 59 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.35 +0.01 56 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.43 +0.03 58 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.51 +0.03 60 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.59 +0.03 61 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.68 +0.03 64 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.77 +0.04 65 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.86 +0.04 67 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.95 +0.04 68 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.04 +0.03 68 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.14 +0.04 72 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.24 +0.05 75 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.34 +0.05 79 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.42 +0.04 72 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.52 +0.04 75 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.62 +0.05 78 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.71 +0.04 74 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.81 +0.04 76 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.91 +0.04 79 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.01 +0.05 81 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.11 +0.05 84 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.21 +0.05 86 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.31 +0.05 88 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.41 +0.05 90 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.51 +0.05 93 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.61 +0.05 95 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.86 +0.05 100 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.11 +0.05 105 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.36 +0.05 109 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.61 +0.05 114 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.86 +0.05 118 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.11 +0.05 121 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.36 +0.05 125 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.61 +0.05 129 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.86 +0.05 132 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.11 +0.05 136 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.36 +0.05 139 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.61 +0.05 142 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.03 +0.01 61 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.06 +0.01 63 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.07 +0.01 63 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.08 +0.01 62 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.09 0.00 61 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.12 +0.01 61 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.16 +0.01 62 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.20 +0.01 61 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.25 +0.01 62 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.30 +0.01 62 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.36 +0.01 62 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.42 +0.01 61 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.47 -0.01 58 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.54 +0.02 57 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.62 +0.03 59 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.70 +0.04 59 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.78 +0.03 58 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.87 +0.04 60 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.97 +0.04 64 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.07 +0.04 67 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 0.00 66 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 0.00 66 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 +0.01 67 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 +0.01 66 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 +0.01 67 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 +0.01 66 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 +0.01 66 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 +0.01 66 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 +0.01 67 0 84 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 +0.02 68 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.30 +0.01 66 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.36 +0.02 68 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.41 +0.02 67 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.48 +0.03 68 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.54 +0.02 68 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.61 +0.03 69 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.68 +0.03 69 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.72 0.00 64 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.79 +0.02 63 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.88 +0.04 65 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.95 +0.02 64 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.04 +0.03 65 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.12 +0.03 65 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.22 +0.03 68 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.32 +0.04 70 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.41 +0.04 71 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.50 +0.03 72 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.60 +0.04 74 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.69 +0.03 74 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.79 +0.04 77 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.88 +0.03 76 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.98 +0.04 78 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.07 +0.04 78 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.15 +0.03 75 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.25 +0.03 77 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.35 +0.04 78 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.44 +0.04 77 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.54 +0.05 79 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.15 +0.01 69 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.17 +0.02 70 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.19 +0.02 71 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 +0.03 71 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.23 +0.03 71 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.25 +0.02 71 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.27 +0.02 70 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.29 +0.02 70 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.32 +0.03 71 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.36 +0.02 70 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.42 +0.03 71 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.48 +0.03 71 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.53 +0.03 70 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.56 0.00 66 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.64 +0.04 68 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.69 +0.01 66 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.76 +0.02 66 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.83 +0.02 66 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.90 +0.02 66 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.97 +0.02 65 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.04 +0.01 65 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.12 +0.01 65 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.20 +0.03 65 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.28 +0.03 65 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.36 +0.03 64 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.45 +0.03 65 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.54 +0.04 66 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.63 +0.04 66 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.72 +0.04 67 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.82 +0.04 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.92 +0.05 71 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.01 +0.03 71 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.11 +0.04 73 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.21 +0.04 74 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.31 +0.04 76 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.41 +0.04 77 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.22 +0.01 72 0 10 0
29JUN27 1.65 P 0.00 0.00 0.00 0.24 +0.01 72 0 4,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.26 +0.01 72 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.28 +0.01 72 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.30 +0.01 72 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.32 +0.01 71 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.35 +0.01 72 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.38 +0.02 73 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.40 +0.01 72 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.45 +0.01 72 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.51 +0.01 72 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.57 +0.01 72 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.62 +0.01 72 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.68 +0.02 71 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.74 +0.02 70 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.80 +0.01 70 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.87 +0.02 70 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.94 +0.03 70 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.02 +0.05 71 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.09 +0.02 71 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.16 +0.02 70 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.22 0.00 68 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.29 +0.02 67 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.37 +0.02 67 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.45 +0.02 67 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.53 +0.03 67 0 22 0
TOTAL PUT 300 33,152 +300
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$ 8.230
29SEP26 5.78 C 0.00 0.00 0.00 2.47 -0.06 46 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.22 -0.06 40 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.98 -0.07 35 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.74 -0.07 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.51 -0.07 33 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.27 -0.09 28 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.06 -0.08 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.86 -0.08 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.69 -0.06 32 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.53 -0.06 31 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.41 -0.04 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.30 -0.05 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.01 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.56 +0.05 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.72 +0.05 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.89 +0.05 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.07 +0.05 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.24 +0.03 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.44 +0.06 24 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.65 +0.06 0 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.52 +0.08 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.03 +0.12 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$ 8.230
30JUL26 5.50 C 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.98 -0.09 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.73 -0.09 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.49 -0.08 61 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.24 -0.08 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.99 -0.08 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.75 -0.08 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.53 -0.06 39 0 30 0
30JUL26 8.00 C 0.28 0.28 0.28 0.33 -0.07 37 6 9 0
30JUL26 8.25 C 0.00 0.00 0.00 0.20 -0.05 40 0 86 0
30JUL26 8.50 C 0.10 0.10 0.10 0.10 -0.05 39 1 82 -1
30JUL26 8.75 C 0.00 0.00 0.00 0.04 -0.03 37 0 14 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 97 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 91 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.75 -0.06 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.50 -0.06 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.25 -0.06 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.00 -0.07 39 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.73 -0.09 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.25 -0.08 18 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.03 -0.08 31 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.79 -0.11 27 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.60 -0.10 29 0 55 0
28AUG26 8.00 C 0.00 0.00 0.00 0.45 -0.08 31 0 124 0
28AUG26 8.25 C 0.00 0.00 0.00 0.33 -0.04 33 0 60 0
28AUG26 8.50 C 0.28 0.28 0.28 0.22 -0.05 32 8 47 +8
28AUG26 8.75 C 0.00 0.00 0.00 0.14 -0.04 32 0 113 0
28AUG26 9.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 139 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 -0.03 32 0 38 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 118 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.24 -0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.99 -0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.75 -0.08 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.50 -0.06 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.25 -0.06 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.00 -0.07 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.75 -0.07 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.51 -0.07 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.28 -0.07 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 -0.08 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.83 -0.11 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.65 -0.08 31 0 0 0
29SEP26 8.00 C 0.51 0.51 0.51 0.51 -0.07 32 4 34 0
29SEP26 8.25 C 0.00 0.00 0.00 0.38 -0.06 32 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 0.28 -0.05 32 0 23 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 -0.04 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 123 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.02 32 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 120 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 33 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 113 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.75 -0.08 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.50 -0.06 43 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.25 -0.06 38 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.00 -0.07 32 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.75 -0.08 28 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.51 -0.08 30 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.28 -0.09 31 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.07 -0.07 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.88 -0.06 32 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.56 -0.05 31 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.46 -0.04 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.36 -0.03 32 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.28 -0.03 32 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.21 -0.03 32 0 15 0
29OCT26 9.25 C 0.00 0.00 0.00 0.16 -0.02 32 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.09 -0.01 32 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.75 -0.08 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.50 -0.06 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.25 -0.06 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.00 -0.07 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 -0.09 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.53 -0.09 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.32 -0.09 30 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.13 -0.10 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.96 -0.06 30 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.83 -0.03 31 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.70 -0.02 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.58 -0.04 31 0 33 0
30DEC26 8.50 C 0.00 0.00 0.00 0.48 -0.04 31 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 -0.03 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 -0.03 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.26 -0.03 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 -0.02 30 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 -0.02 30 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 0.00 32 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.75 -0.08 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.50 -0.07 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.25 -0.09 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.03 -0.10 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.82 -0.10 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.62 -0.08 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.43 -0.07 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.25 -0.07 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.09 -0.04 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.95 -0.04 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.82 -0.04 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.71 -0.03 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.61 -0.05 29 0 0 0
30MAR27 8.75 C 0.63 0.63 0.59 0.52 -0.05 29 5 0 -5
30MAR27 9.00 C 0.00 0.00 0.00 0.44 -0.05 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.31 -0.04 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 -0.01 28 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 0.02 -0.01 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 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 2.75 -0.09 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.52 -0.10 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.31 -0.09 31 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 2.10 -0.09 31 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.89 -0.10 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.71 -0.09 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.57 -0.05 31 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.38 -0.07 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.27 -0.03 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.12 -0.05 30 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.00 -0.05 30 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.89 -0.05 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.80 -0.04 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.63 -0.03 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.56 -0.03 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.49 -0.03 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.44 -0.02 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
TOTAL CALL 24 2,505 +2
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 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 43 0 25 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 0.00 38 0 161 0
30JUL26 8.00 P 0.08 0.09 0.08 0.10 0.00 38 16 120 +11
30JUL26 8.25 P 0.15 0.15 0.15 0.22 +0.02 41 10 70 0
30JUL26 8.50 P 0.36 0.37 0.36 0.37 +0.02 40 50 130 +25
30JUL26 8.75 P 0.00 0.00 0.00 0.56 +0.05 39 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.81 +0.07 50 0 72 0
30JUL26 9.25 P 0.00 0.00 0.00 1.02 +0.07 0 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.31 +0.09 70 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 1.56 +0.09 79 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.81 +0.09 88 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.31 +0.09 103 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.81 +0.09 118 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.31 +0.09 132 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.81 +0.09 144 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.31 +0.09 156 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.81 +0.09 168 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.31 +0.09 178 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.81 +0.09 189 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.31 +0.09 199 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.81 +0.09 208 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.31 +0.09 216 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 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 45 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 0.00 32 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.08 0.00 32 0 16 0
28AUG26 7.50 P 0.15 0.15 0.14 0.14 +0.01 32 9 140 +8
28AUG26 7.75 P 0.00 0.00 0.00 0.23 +0.02 32 0 211 0
28AUG26 8.00 P 0.29 0.32 0.29 0.34 +0.03 31 9 125 0
28AUG26 8.25 P 0.46 0.49 0.46 0.49 +0.04 32 60 213 +56
28AUG26 8.50 P 0.00 0.00 0.00 0.67 +0.05 32 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.86 +0.05 31 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.08 +0.06 32 0 54 0
28AUG26 9.25 P 0.00 0.00 0.00 1.28 +0.04 24 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.50 +0.08 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.74 +0.09 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.98 +0.09 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.47 +0.09 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.96 +0.09 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.46 +0.09 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.96 +0.10 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.45 +0.09 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.95 +0.09 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.45 +0.10 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.94 +0.09 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.44 +0.09 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 30 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 +0.01 31 0 20 0
29SEP26 7.50 P 0.20 0.20 0.20 0.22 +0.01 31 1 600 0
29SEP26 7.75 P 0.31 0.31 0.31 0.31 +0.01 30 40 121 +40
29SEP26 8.00 P 0.42 0.44 0.42 0.43 +0.02 30 35 164 +35
29SEP26 8.25 P 0.00 0.00 0.00 0.57 +0.03 30 0 44 0
29SEP26 8.50 P 0.00 0.00 0.00 0.75 +0.03 31 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.94 +0.05 31 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.14 +0.05 31 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.32 +0.07 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.53 +0.06 22 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.47 +0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.96 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.46 +0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.96 +0.10 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.45 +0.09 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.96 +0.10 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.46 +0.11 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.94 +0.09 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.44 +0.09 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.94 +0.09 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.43 +0.08 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.29 +0.02 31 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.39 +0.03 31 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 0.51 +0.03 30 0 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.67 +0.06 32 0 19 0
29OCT26 8.50 P 0.71 0.74 0.71 0.83 +0.05 32 4 4 +4
29OCT26 8.75 P 0.00 0.00 0.00 1.00 +0.05 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.20 +0.06 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.38 +0.08 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.58 +0.08 28 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.80 +0.08 27 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.02 +0.08 15 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.48 +0.08 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.98 +0.10 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.46 +0.09 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.96 +0.10 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 29 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 +0.02 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.38 +0.02 29 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 +0.03 30 0 39 0
30DEC26 8.00 P 0.54 0.56 0.54 0.61 +0.04 29 15 64 +15
30DEC26 8.25 P 0.00 0.00 0.00 0.74 +0.04 29 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.92 +0.04 30 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 +0.02 29 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 +0.03 29 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.44 +0.08 29 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.63 +0.07 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.84 +0.08 27 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.06 +0.09 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.51 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.48 +0.10 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.97 +0.10 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.47 +0.11 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.96 +0.10 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.46 +0.11 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.94 +0.09 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.44 +0.09 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.96 +0.11 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.44 +0.09 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 +0.02 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.45 +0.01 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.56 +0.02 27 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.68 +0.02 27 0 41 0
30MAR27 8.25 P 0.80 0.80 0.80 0.82 +0.03 27 5 7 +5
30MAR27 8.50 P 0.00 0.00 0.00 0.99 +0.06 28 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 1.12 0.00 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.29 +0.04 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.47 +0.04 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.69 +0.07 27 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.90 +0.08 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.12 +0.10 27 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.56 +0.10 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.49 +0.10 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.97 +0.10 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.47 +0.11 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.96 +0.10 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.46 +0.10 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.94 +0.09 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.44 +0.09 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.96 +0.11 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.44 +0.09 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 0.13 +0.01 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 3 0
29JUN27 6.25 P 0.00 0.00 0.00 0.22 +0.01 31 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.36 +0.02 31 0 10 0
29JUN27 7.00 P 0.00 0.00 0.00 0.45 +0.02 31 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.55 +0.03 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 +0.02 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.78 +0.03 31 0 1 0
29JUN27 8.00 P 0.00 0.00 0.00 0.91 +0.04 32 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 1.05 +0.03 32 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.20 +0.04 32 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.37 +0.04 32 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.54 +0.05 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.72 +0.05 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.91 +0.05 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.11 +0.05 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.32 +0.06 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.75 +0.06 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.21 +0.07 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.68 +0.08 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.15 +0.09 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.62 +0.10 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.09 +0.10 40 0 0 0
TOTAL PUT 254 3,619 +199
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$ 19.400
30JUL26 13.50 C 0.00 0.00 0.00 5.91 +0.31 66 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.41 +0.31 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.91 +0.31 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.41 +0.31 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.91 +0.31 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.41 +0.31 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.91 +0.31 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.41 +0.30 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.92 +0.30 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.44 +0.28 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.00 +0.26 32 0 29 0
30JUL26 19.00 C 0.00 0.00 0.00 0.61 +0.18 30 0 9 0
30JUL26 19.50 C 0.00 0.00 0.00 0.34 +0.12 31 0 31 0
30JUL26 20.00 C 0.00 0.00 0.00 0.16 +0.06 31 0 26 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 24 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 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 89 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 120 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 127 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.94 +0.31 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.44 +0.31 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.94 +0.30 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.45 +0.31 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.95 +0.31 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.46 +0.31 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.97 +0.30 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.49 +0.29 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.04 +0.28 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.62 +0.26 27 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 1.25 +0.25 27 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.92 +0.21 27 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.66 +0.17 27 0 15 0
28AUG26 20.00 C 0.46 0.46 0.46 0.46 +0.13 27 4 19 +4
28AUG26 21.00 C 0.15 0.15 0.15 0.19 +0.06 27 10 47 +7
28AUG26 22.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 12 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 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 80 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.94 +0.31 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.44 +0.31 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.95 +0.31 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.45 +0.31 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.96 +0.31 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.47 +0.30 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.00 +0.29 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.54 +0.27 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.12 +0.25 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.73 +0.26 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.39 +0.23 27 0 21 0
29SEP26 19.00 C 0.00 0.00 0.00 1.08 +0.19 26 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.84 +0.16 27 0 7 0
29SEP26 20.00 C 0.00 0.00 0.00 0.63 +0.13 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.34 +0.08 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 +0.04 27 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.94 +0.31 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.44 +0.30 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.95 +0.31 28 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.45 +0.30 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.97 +0.30 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.50 +0.29 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.04 +0.27 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.62 +0.26 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.22 +0.23 27 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.86 +0.24 26 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.55 +0.22 27 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.26 +0.19 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.01 +0.16 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.80 +0.13 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.49 +0.09 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.28 +0.05 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.94 +0.30 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.45 +0.30 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.97 +0.29 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.51 +0.29 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.05 +0.27 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.63 +0.26 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.22 +0.25 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.84 +0.23 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.49 +0.22 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.16 +0.20 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.86 +0.18 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.60 +0.17 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.36 +0.15 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.14 +0.12 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.80 +0.10 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.54 +0.07 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.35 +0.04 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 +0.03 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 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 6.04 +0.30 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.58 +0.28 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.14 +0.28 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.71 +0.27 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.30 +0.26 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.90 +0.24 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.53 +0.24 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.18 +0.22 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.85 +0.21 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.55 +0.21 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.26 +0.18 27 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.00 +0.17 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.76 +0.15 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.54 +0.13 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.17 +0.11 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.88 +0.09 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.65 +0.07 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.47 +0.05 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.34 +0.04 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.20 +0.29 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.76 +0.27 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.34 +0.27 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.94 +0.26 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.55 +0.25 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.18 +0.25 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.82 +0.23 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.49 +0.23 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.17 +0.20 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.88 +0.20 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.60 +0.18 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.34 +0.17 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.11 +0.16 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.89 +0.15 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.51 +0.13 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.20 +0.11 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.94 +0.08 27 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.73 +0.07 27 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.56 +0.05 27 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.43 +0.04 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
TOTAL CALL 14 830 +11
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 24 0
30JUL26 18.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 24 0
30JUL26 18.50 P 0.10 0.12 0.08 0.08 -0.08 31 7 11 +7
30JUL26 19.00 P 0.00 0.00 0.00 0.22 -0.13 32 0 51 0
30JUL26 19.50 P 0.00 0.00 0.00 0.44 -0.18 32 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 0.75 -0.25 31 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 1.62 -0.30 32 0 17 0
30JUL26 22.00 P 0.00 0.00 0.00 2.60 -0.31 0 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 3.60 -0.31 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 4.60 -0.31 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.60 -0.31 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.60 -0.31 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.60 -0.31 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 8.60 -0.31 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.60 -0.31 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.60 -0.31 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.60 -0.31 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.60 -0.31 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.60 -0.31 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.60 -0.31 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 15.60 -0.31 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 16.60 -0.31 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 17.60 -0.31 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 18.60 -0.31 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 19.60 -0.31 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 18 0
28AUG26 17.00 P 0.07 0.07 0.07 0.06 -0.02 27 6 15 +6
28AUG26 17.50 P 0.00 0.00 0.00 0.12 -0.04 27 0 45 0
28AUG26 18.00 P 0.00 0.00 0.00 0.22 -0.06 27 0 5 0
28AUG26 18.50 P 0.00 0.00 0.00 0.36 -0.10 27 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.54 -0.16 26 0 25 0
28AUG26 19.50 P 0.80 0.80 0.80 0.79 -0.19 26 2 11 +2
28AUG26 20.00 P 0.00 0.00 0.00 1.13 -0.20 27 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 1.90 -0.25 27 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 2.79 -0.29 27 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 3.75 -0.30 26 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.74 -0.30 28 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.73 -0.31 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.73 -0.31 31 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.73 -0.30 40 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.72 -0.31 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.72 -0.31 36 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.72 -0.30 50 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.71 -0.31 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.71 -0.31 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.71 -0.30 57 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.70 -0.31 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.70 -0.31 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.70 -0.31 64 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.70 -0.30 73 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.69 -0.31 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.69 -0.31 68 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 -0.05 27 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.27 -0.06 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.40 -0.09 27 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 0.57 -0.13 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.79 -0.16 27 0 22 0
29SEP26 19.50 P 0.00 0.00 0.00 1.04 -0.20 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.36 -0.22 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.05 -0.24 27 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 2.89 -0.27 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.80 -0.29 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.76 -0.30 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.74 -0.31 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.73 -0.31 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.73 -0.30 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.72 -0.31 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.72 -0.31 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.72 -0.30 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.71 -0.31 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.71 -0.31 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.71 -0.30 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.70 -0.31 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.70 -0.31 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.70 -0.31 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.70 -0.30 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.69 -0.31 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.69 -0.31 57 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.26 -0.07 27 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.38 -0.09 27 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.53 -0.11 27 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.71 -0.14 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.93 -0.17 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.19 -0.19 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.48 -0.22 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.17 -0.23 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.97 -0.26 27 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.85 -0.28 27 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.78 -0.30 26 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.75 -0.30 26 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.73 -0.31 24 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.73 -0.30 29 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.72 -0.31 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 -0.04 26 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.32 -0.06 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.43 -0.08 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.58 -0.09 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.75 -0.11 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.94 -0.14 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.18 -0.14 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.44 -0.16 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.72 -0.19 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.38 -0.21 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.13 -0.25 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.96 -0.27 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.86 -0.28 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.79 -0.30 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.76 -0.30 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.74 -0.30 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.73 -0.30 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.72 -0.31 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.72 -0.30 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.71 -0.31 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.71 -0.31 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.71 -0.30 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.70 -0.31 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.70 -0.31 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.70 -0.31 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.70 -0.30 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.69 -0.31 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.69 -0.31 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 -0.05 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.39 -0.07 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.52 -0.07 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.66 -0.08 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.82 -0.10 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.01 -0.11 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.22 -0.13 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.45 -0.15 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.72 -0.15 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.99 -0.18 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.63 -0.20 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.34 -0.23 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.13 -0.25 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.97 -0.28 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.87 -0.28 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.80 -0.30 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.76 -0.30 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.74 -0.30 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.72 -0.31 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.72 -0.30 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.71 -0.31 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.71 -0.31 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.71 -0.30 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.70 -0.31 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.70 -0.31 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.70 -0.31 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.70 -0.30 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.69 -0.31 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.69 -0.31 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.34 -0.05 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.44 -0.06 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.56 -0.06 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.69 -0.08 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.85 -0.09 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.02 -0.11 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.22 -0.12 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.44 -0.13 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.68 -0.14 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.94 -0.16 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.22 -0.17 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.84 -0.19 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.53 -0.21 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.29 -0.23 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.10 -0.26 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.96 -0.27 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.87 -0.28 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.80 -0.29 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.76 -0.30 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.73 -0.31 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.72 -0.31 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.71 -0.31 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.71 -0.31 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.71 -0.30 31 0 0 0
TOTAL PUT 15 591 +15
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$ 3.520
30JUL26 2.30 C 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.52 +0.03 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.44 +0.05 65 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.34 +0.05 53 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.24 +0.03 40 0 189 0
30JUL26 3.40 C 0.20 0.20 0.20 0.16 +0.02 39 14 50 0
30JUL26 3.50 C 0.11 0.11 0.11 0.10 +0.02 40 5 310 -5
30JUL26 3.60 C 0.00 0.00 0.00 0.06 +0.01 42 0 109 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 0.00 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 70 0 55 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 103 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 109 0 20 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 0.00 120 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.23 +0.03 65 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.13 +0.03 58 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.03 +0.03 52 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.93 +0.03 46 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.83 +0.03 40 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.74 +0.04 48 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.65 +0.05 48 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.55 +0.04 42 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.46 +0.04 40 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.23 +0.02 36 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.13 +0.01 37 0 89 0
28AUG26 3.70 C 0.00 0.00 0.00 0.09 +0.01 36 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.07 +0.01 38 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.05 0.00 38 0 62 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 0.00 37 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 0.00 37 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 60 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 1.23 +0.03 58 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.13 +0.03 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.03 +0.03 47 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.93 +0.03 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.84 +0.04 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.75 +0.05 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.65 +0.05 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.56 +0.05 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.47 +0.04 38 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 +0.04 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 +0.03 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.20 +0.03 36 0 22 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 +0.01 34 0 85 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 +0.02 35 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 88 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.23 +0.03 52 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.13 +0.03 47 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.03 +0.03 42 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.94 +0.04 47 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.85 +0.05 48 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.75 +0.05 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.65 +0.04 38 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.56 +0.04 36 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.48 +0.04 36 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.40 +0.03 34 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.33 +0.03 34 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.27 +0.02 33 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.18 +0.02 34 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.14 +0.01 33 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 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 1.23 +0.03 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.14 +0.04 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.04 +0.04 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 +0.05 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.85 +0.04 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.76 +0.04 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.67 +0.04 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.59 +0.04 35 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 +0.03 34 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 +0.03 34 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 +0.02 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 +0.03 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 +0.02 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
30DEC26 3.90 C 0.14 0.14 0.14 0.14 +0.01 32 20 20 +20
30DEC26 4.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 +0.01 33 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 0.00 33 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 0.00 32 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 0.00 31 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 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 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 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 1.23 +0.03 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.14 +0.04 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.04 +0.03 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.95 +0.03 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.87 +0.04 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.78 +0.03 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 +0.03 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 +0.02 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 +0.02 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 +0.02 32 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 +0.03 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 +0.03 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.27 +0.02 31 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 +0.01 31 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 +0.01 31 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 0.00 30 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 29 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 30 0 0 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 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 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.23 +0.03 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.14 +0.03 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.96 +0.03 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 +0.03 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.81 +0.03 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.74 +0.03 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.67 0.00 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.61 0.00 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.57 +0.02 32 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.52 +0.02 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.47 +0.03 32 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.42 +0.02 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.38 +0.03 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.17 +0.01 31 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
TOTAL CALL 39 2,634 +15
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30JUL26 3.10 P 0.01 0.01 0.01 0.01 0.00 56 8 119 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 -0.02 34 0 196 0
30JUL26 3.40 P 0.00 0.00 0.00 0.03 -0.02 35 0 12 0
30JUL26 3.50 P 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.12 -0.04 33 0 165 0
30JUL26 3.70 P 0.00 0.00 0.00 0.21 -0.03 42 0 111 0
30JUL26 3.80 P 0.00 0.00 0.00 0.29 -0.04 39 0 54 0
30JUL26 3.90 P 0.00 0.00 0.00 0.39 -0.03 48 0 10 0
30JUL26 4.00 P 0.00 0.00 0.00 0.48 -0.04 0 0 106 0
30JUL26 4.10 P 0.00 0.00 0.00 0.58 -0.04 0 0 35 0
30JUL26 4.20 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 70 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 45 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 40 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 -0.01 38 0 102 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 -0.02 36 0 160 0
28AUG26 3.30 P 0.00 0.00 0.00 0.10 -0.03 35 0 67 0
28AUG26 3.40 P 0.00 0.00 0.00 0.15 -0.02 36 0 88 0
28AUG26 3.50 P 0.00 0.00 0.00 0.20 -0.03 35 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.34 -0.04 35 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.42 -0.04 36 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.51 -0.04 37 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.59 -0.05 33 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.69 -0.05 37 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.78 -0.05 31 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.88 -0.05 34 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.98 -0.05 38 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.08 -0.04 41 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.57 -0.05 0 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.57 -0.03 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 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 42 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 -0.01 33 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 -0.01 35 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 -0.02 33 0 20 0
29SEP26 3.40 P 0.20 0.20 0.20 0.19 -0.02 34 4 7 -4
29SEP26 3.50 P 0.00 0.00 0.00 0.24 -0.03 33 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.32 -0.02 36 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 -0.04 33 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 -0.03 36 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 -0.03 36 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.62 -0.04 35 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.71 -0.04 35 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.80 -0.04 35 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 0.90 -0.04 38 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 0.99 -0.04 37 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.08 -0.05 32 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.18 -0.04 34 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.27 -0.05 0 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.37 -0.05 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.47 -0.05 0 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.57 -0.05 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.32 -0.03 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.57 -0.03 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.82 -0.03 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.32 -0.03 57 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.57 -0.03 63 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.82 -0.03 69 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.07 -0.03 74 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.32 -0.03 78 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.57 -0.02 82 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.81 -0.03 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 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 -0.01 32 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 -0.01 33 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.13 -0.01 33 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.16 -0.03 31 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.22 -0.01 33 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.26 -0.03 31 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.32 -0.04 31 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.40 -0.03 32 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.47 -0.04 32 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.55 -0.04 33 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.63 -0.04 32 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.80 -0.05 31 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.90 -0.04 33 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.99 -0.04 32 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.08 -0.05 28 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.18 -0.05 30 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.37 -0.05 0 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 -0.01 31 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 -0.01 32 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 -0.02 32 0 5 0
30DEC26 3.40 P 0.28 0.28 0.28 0.26 -0.02 31 8 0 -8
30DEC26 3.50 P 0.00 0.00 0.00 0.31 -0.03 31 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 -0.02 30 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 -0.03 31 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 -0.04 31 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 -0.02 30 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 -0.04 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.82 -0.04 30 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.91 -0.04 30 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.00 -0.04 30 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.09 -0.05 29 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.18 -0.05 26 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.28 -0.04 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.37 -0.05 0 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.57 -0.05 0 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.07 -0.03 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.57 -0.03 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.07 -0.03 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.32 -0.03 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.57 -0.03 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.82 -0.03 52 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 -0.03 29 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 -0.03 29 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.41 -0.03 29 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 -0.03 30 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 -0.03 30 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 -0.03 30 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 -0.04 29 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 -0.03 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.84 -0.05 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.93 -0.04 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 -0.05 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.10 -0.05 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.19 -0.04 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.28 -0.05 24 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.38 -0.04 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.49 -0.03 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.58 -0.04 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.83 -0.04 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.57 -0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.07 -0.03 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.32 -0.03 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.57 -0.03 43 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 0.00 31 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 -0.02 30 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 -0.03 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.59 -0.03 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 -0.03 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 -0.03 29 0 10 0
29JUN27 4.10 P 0.78 0.78 0.78 0.80 -0.04 29 3 3 +3
29JUN27 4.20 P 0.00 0.00 0.00 0.88 -0.03 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.97 -0.02 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.06 -0.02 31 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.14 -0.02 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.23 -0.02 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.32 -0.02 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.41 -0.02 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.50 -0.03 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.59 -0.03 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.83 -0.04 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.08 -0.02 32 0 0 0
TOTAL PUT 23 3,959 -9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 158.400
24JUL26 130.00 C 0.00 0.00 0.00 28.43 +1.19 0 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 25.93 +1.18 0 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 23.44 +1.18 63 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 20.94 +1.15 56 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 18.46 +1.11 58 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 16.00 +1.03 58 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 13.60 +0.94 59 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 11.27 +0.79 58 0 0 0
24JUL26 150.00 C 0.00 0.00 0.00 9.08 +0.61 58 0 15 0
24JUL26 152.50 C 0.00 0.00 0.00 7.28 +0.45 63 0 31 0
24JUL26 155.00 C 0.00 0.00 0.00 5.29 +0.19 58 0 46 0
24JUL26 157.50 C 2.96 2.96 2.96 3.81 -0.06 58 15 0 -15
24JUL26 160.00 C 2.59 2.59 1.88 2.68 -0.09 59 45 97 -15
24JUL26 162.50 C 1.68 2.12 1.37 1.81 -0.11 59 31 86 +10
24JUL26 165.00 C 1.65 1.65 1.35 1.14 -0.14 59 6 15 0
24JUL26 167.50 C 0.00 0.00 0.00 0.68 -0.15 59 0 60 0
24JUL26 170.00 C 0.00 0.00 0.00 0.39 -0.13 59 0 36 0
24JUL26 172.50 C 0.00 0.00 0.00 0.21 -0.10 58 0 45 0
24JUL26 175.00 C 0.00 0.00 0.00 0.11 -0.07 59 0 15 0
24JUL26 177.50 C 0.00 0.00 0.00 0.06 -0.04 59 0 43 0
24JUL26 180.00 C 0.00 0.00 0.00 0.02 -0.04 57 0 32 0
24JUL26 182.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 65.97 +1.19 103 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 63.47 +1.19 88 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 60.97 +1.19 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 58.47 +1.19 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 55.98 +1.20 89 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 53.48 +1.19 82 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 50.98 +1.19 72 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 48.48 +1.19 0 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 45.98 +1.19 0 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 43.48 +1.19 0 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 40.99 +1.19 62 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 38.49 +1.19 55 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 36.00 +1.19 58 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 33.50 +1.17 53 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 31.02 +1.17 55 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 28.55 +1.15 56 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 26.09 +1.12 55 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 23.67 +1.09 55 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 21.28 +1.03 55 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 18.96 +0.97 55 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 16.71 +0.89 55 0 18 0
30JUL26 145.00 C 0.00 0.00 0.00 14.57 +0.81 55 0 52 0
30JUL26 147.50 C 0.00 0.00 0.00 12.55 +0.72 55 0 111 0
30JUL26 150.00 C 0.00 0.00 0.00 10.67 +0.62 55 0 92 0
30JUL26 152.50 C 6.65 6.65 6.65 8.95 +0.52 55 3 56 0
30JUL26 155.00 C 5.26 6.91 5.26 7.40 +0.21 55 31 102 -16
30JUL26 157.50 C 4.21 6.43 4.21 5.96 +0.22 54 17 60 -16
30JUL26 160.00 C 3.60 5.20 3.31 4.92 +0.18 56 34 167 -9
30JUL26 162.50 C 0.00 0.00 0.00 3.94 +0.17 56 0 151 0
30JUL26 165.00 C 2.07 2.07 2.07 3.07 +0.12 56 15 252 0
30JUL26 167.50 C 2.34 2.49 1.63 2.35 +0.07 56 48 198 0
30JUL26 170.00 C 1.87 2.00 1.25 1.78 +0.04 56 18 124 -6
30JUL26 172.50 C 1.46 1.46 1.46 1.32 +0.01 56 15 66 +15
30JUL26 175.00 C 0.00 0.00 0.00 0.97 0.00 56 0 39 0
30JUL26 177.50 C 0.00 0.00 0.00 0.68 -0.03 55 0 50 0
30JUL26 180.00 C 0.00 0.00 0.00 0.48 -0.04 55 0 0 0
30JUL26 182.50 C 0.35 0.35 0.35 0.35 -0.02 56 70 20 -50
30JUL26 185.00 C 0.35 0.35 0.35 0.24 -0.02 56 70 0 -70
30JUL26 187.50 C 0.00 0.00 0.00 0.16 -0.02 55 0 30 0
31JUL26 130.00 C 0.00 0.00 0.00 28.65 +1.20 61 0 0 0
31JUL26 132.50 C 0.00 0.00 0.00 26.14 +1.10 55 0 0 0
31JUL26 135.00 C 0.00 0.00 0.00 23.74 +1.06 56 0 0 0
31JUL26 137.50 C 0.00 0.00 0.00 21.38 +1.01 55 0 0 0
31JUL26 140.00 C 0.00 0.00 0.00 19.09 +0.95 56 0 0 0
31JUL26 142.50 C 0.00 0.00 0.00 16.88 +0.87 56 0 0 0
31JUL26 145.00 C 0.00 0.00 0.00 14.77 +0.78 55 0 0 0
31JUL26 147.50 C 0.00 0.00 0.00 12.79 +0.70 56 0 0 0
31JUL26 150.00 C 0.00 0.00 0.00 10.94 +0.60 55 0 0 0
31JUL26 152.50 C 0.00 0.00 0.00 9.25 +0.38 55 0 0 0
31JUL26 155.00 C 0.00 0.00 0.00 7.66 +0.13 55 0 15 0
31JUL26 157.50 C 0.00 0.00 0.00 6.33 +0.12 55 0 15 0
31JUL26 160.00 C 0.00 0.00 0.00 5.18 +0.10 56 0 15 0
31JUL26 162.50 C 0.00 0.00 0.00 4.22 +0.12 56 0 30 0
31JUL26 165.00 C 0.00 0.00 0.00 3.38 +0.11 56 0 0 0
31JUL26 167.50 C 2.74 2.74 1.87 2.64 +0.07 56 45 30 -6
31JUL26 170.00 C 0.00 0.00 0.00 2.04 +0.04 56 0 30 0
31JUL26 172.50 C 1.80 1.80 1.80 1.55 +0.01 56 15 45 0
31JUL26 175.00 C 0.00 0.00 0.00 1.16 -0.01 56 0 0 0
31JUL26 177.50 C 0.00 0.00 0.00 0.86 - 56 0 0 -
31JUL26 180.00 C 0.00 0.00 0.00 0.61 - 55 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 63.70 +1.19 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 61.22 +1.20 54 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 58.73 +1.19 52 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 56.25 +1.18 52 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 53.78 +1.18 53 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 51.32 +1.18 53 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 48.87 +1.18 53 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 46.44 +1.18 53 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 44.02 +1.17 53 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 41.64 +1.17 53 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 39.36 +1.24 54 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 37.43 +1.69 60 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 34.68 +1.13 53 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 32.43 +1.09 53 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 30.43 +1.25 54 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 28.43 +1.34 55 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 26.12 +1.05 53 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 24.15 +1.02 53 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 22.26 +0.99 53 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 20.45 +0.96 53 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 18.73 +0.92 53 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 17.10 +0.88 53 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 15.57 +0.85 53 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 14.12 +1.21 53 0 75 0
28AUG26 155.00 C 11.19 11.19 11.19 12.64 +0.74 52 15 60 +8
28AUG26 157.50 C 0.00 0.00 0.00 11.36 +0.40 52 0 66 0
28AUG26 160.00 C 0.00 0.00 0.00 10.33 +0.45 53 0 52 0
28AUG26 162.50 C 0.00 0.00 0.00 9.33 +0.44 53 0 30 0
28AUG26 165.00 C 8.68 8.68 8.68 8.53 +0.61 54 1 64 0
28AUG26 167.50 C 7.15 7.15 6.63 7.52 +0.49 54 8 33 +2
28AUG26 170.00 C 0.00 0.00 0.00 6.75 +0.53 54 0 3 0
28AUG26 172.50 C 0.00 0.00 0.00 5.97 +0.48 54 0 25 0
28AUG26 175.00 C 4.74 4.74 4.74 5.27 +0.44 54 1 15 -1
28AUG26 177.50 C 0.00 0.00 0.00 4.64 +0.40 54 0 31 0
28AUG26 180.00 C 0.00 0.00 0.00 4.08 +0.37 54 0 15 0
28AUG26 182.50 C 0.00 0.00 0.00 3.57 +0.34 53 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 3.12 +0.31 53 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 2.72 +0.28 53 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 78.72 +1.19 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 76.23 +1.19 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 73.75 +1.20 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 71.26 +1.19 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 68.78 +1.19 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 66.31 +1.19 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 63.84 +1.19 50 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 61.38 +1.19 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 58.94 +1.18 50 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 56.50 +1.17 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.09 +1.19 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 51.70 +1.20 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 49.34 +1.22 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 47.00 +1.24 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 44.70 +1.28 50 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 42.44 +1.30 50 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 40.22 +1.29 50 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 38.06 +1.29 50 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 35.90 +1.26 49 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 34.12 +1.54 51 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 32.05 +1.47 51 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 30.16 +1.30 51 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 28.29 +2.01 51 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 25.48 +0.27 46 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 23.82 +0.27 46 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 22.90 +1.00 50 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 21.28 +0.93 50 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 19.82 +0.93 50 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 18.36 +0.93 50 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 17.01 +0.98 50 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 15.52 +0.70 49 0 129 0
29SEP26 157.50 C 0.00 0.00 0.00 14.42 +0.62 49 0 115 0
29SEP26 160.00 C 12.01 12.01 12.01 13.35 +0.53 50 15 60 +15
29SEP26 162.50 C 11.08 11.08 11.08 12.35 +0.51 50 15 62 +15
29SEP26 165.00 C 0.00 0.00 0.00 11.42 +0.71 50 0 135 0
29SEP26 167.50 C 0.00 0.00 0.00 10.56 +0.55 50 0 12 0
29SEP26 170.00 C 8.99 8.99 8.99 9.61 +0.54 50 15 58 +3
29SEP26 172.50 C 8.38 8.38 8.38 8.83 +0.52 50 15 50 +15
29SEP26 175.00 C 7.78 8.42 7.78 8.16 +0.57 51 108 162 +92
29SEP26 177.50 C 0.00 0.00 0.00 7.46 +0.59 51 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 6.74 +0.50 50 0 149 0
29SEP26 182.50 C 6.32 6.32 6.32 6.10 +0.58 50 1 16 +1
29SEP26 185.00 C 0.00 0.00 0.00 5.61 +0.63 50 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 5.06 +0.57 50 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 37.32 +1.01 48 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 35.36 +1.01 48 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 33.48 +1.51 48 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 31.86 +1.13 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 29.64 +0.67 47 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 28.14 +0.80 48 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 26.87 +1.16 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 24.96 +0.81 48 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 23.51 +0.80 48 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 22.07 +0.80 48 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 20.63 +0.71 48 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 19.38 +0.71 48 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 18.13 +0.86 48 0 15 0
29OCT26 157.50 C 0.00 0.00 0.00 16.85 +0.68 48 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 15.79 +0.65 48 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 14.80 +0.62 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 13.96 +0.68 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 13.07 +0.63 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 12.23 +0.57 49 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 11.37 +0.53 49 0 15 0
29OCT26 175.00 C 9.51 9.51 9.51 10.48 +0.44 49 25 144 +25
29OCT26 177.50 C 0.00 0.00 0.00 9.78 +0.71 49 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 8.81 +0.43 48 0 16 0
29OCT26 182.50 C 0.00 0.00 0.00 8.12 +0.42 48 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 7.49 +0.34 48 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 6.96 +0.34 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 79.25 +1.19 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 76.84 +1.19 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 74.46 +1.19 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 72.08 +1.18 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 69.73 +1.17 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 67.41 +1.18 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 65.09 +1.16 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 62.83 +1.17 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 60.57 +1.17 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 58.37 +1.15 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 56.19 +1.15 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 54.02 +1.12 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 51.96 +1.13 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 49.89 +1.12 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 47.85 +1.09 48 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 45.92 +1.09 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 43.99 +1.09 48 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 42.08 +1.05 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 40.30 +1.04 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 38.53 +1.05 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 36.76 +1.02 48 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 35.14 +1.00 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 33.54 +1.00 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.94 +1.00 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 30.42 +0.93 48 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 29.01 +0.93 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 27.68 +1.01 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 26.10 +0.81 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 25.30 +1.15 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 23.67 +0.69 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 22.44 +0.63 48 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 21.33 +0.60 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 20.36 +0.72 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 19.28 +0.57 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 18.34 +0.56 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 17.43 +0.51 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 16.55 +0.68 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 15.57 +0.45 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 14.79 +0.44 48 0 79 0
30DEC26 177.50 C 0.00 0.00 0.00 14.17 +0.68 49 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 13.34 +0.58 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 12.66 +0.94 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 11.63 +0.57 48 0 16 0
30DEC26 187.50 C 0.00 0.00 0.00 10.97 +0.57 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 80.18 +1.20 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 77.88 +1.20 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 75.57 +1.20 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 73.32 +1.20 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 71.08 +1.20 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 68.85 +1.20 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 66.70 +1.20 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 64.55 +1.20 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 62.41 +1.19 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 60.38 +1.20 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 58.34 +1.20 46 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 56.30 +1.19 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 54.39 +1.18 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 52.49 +1.19 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 50.58 +1.18 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 48.76 +1.16 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 47.01 +1.16 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 45.27 +1.17 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 43.52 +1.16 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.91 +1.12 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.34 +1.12 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 38.77 +1.13 46 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 37.20 +1.11 46 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 35.78 +1.08 46 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 34.40 +1.08 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 33.02 +1.08 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 31.63 +1.08 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 30.34 +1.01 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 29.16 +1.02 46 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 27.90 +0.80 45 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 27.04 +1.03 46 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 25.60 +0.97 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.56 +0.93 46 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 23.57 +0.94 46 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 22.57 +0.93 46 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 21.58 +0.32 46 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 21.09 +0.79 47 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 20.24 +0.78 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 19.43 +0.81 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 18.03 +0.76 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 17.37 +0.97 46 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 16.68 +0.92 46 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 15.98 +0.98 46 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 15.20 +0.67 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 68.54 +0.82 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 66.53 +0.82 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 64.52 +0.78 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 62.57 +0.70 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 60.70 +0.69 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 58.83 +0.69 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 56.95 +0.61 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 55.19 +0.56 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 53.48 +0.56 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 51.76 +0.55 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 50.05 +0.50 45 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 48.43 +0.41 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 46.89 +0.40 45 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 45.35 +0.40 45 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 43.81 +0.39 45 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 42.29 +0.27 45 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 40.94 +0.26 45 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 39.59 +0.25 45 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 38.24 +0.25 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 36.89 +0.24 45 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 35.57 +0.12 45 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 34.41 +0.11 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 33.25 +0.11 45 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 32.09 +0.10 45 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 30.94 +0.10 45 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 29.78 +0.11 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.77 +0.09 45 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 27.81 +0.10 45 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 27.19 +0.52 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 26.28 +0.58 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 25.40 +0.57 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 24.55 +0.49 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 23.73 +0.34 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 22.35 -0.80 45 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 21.57 -0.13 45 0 24 0
29JUN27 182.50 C 0.00 0.00 0.00 20.78 -0.77 45 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 20.00 -0.14 45 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 19.21 -0.74 45 0 0 0
TOTAL CALL 697 13,718 -3
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
24JUL26 135.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 45 0
24JUL26 137.50 P 0.00 0.00 0.00 0.01 -0.04 59 0 15 0
24JUL26 140.00 P 0.00 0.00 0.00 0.03 -0.08 59 0 34 0
24JUL26 142.50 P 0.00 0.00 0.00 0.07 -0.15 59 0 48 0
24JUL26 145.00 P 0.00 0.00 0.00 0.17 -0.26 59 0 84 0
24JUL26 147.50 P 0.43 0.43 0.43 0.35 -0.40 59 1 31 0
24JUL26 150.00 P 0.00 0.00 0.00 0.66 -0.58 59 0 82 0
24JUL26 152.50 P 1.15 1.15 1.15 1.15 -0.80 58 1 17 0
24JUL26 155.00 P 2.60 3.53 2.60 1.94 -0.82 59 5 33 -1
24JUL26 157.50 P 0.00 0.00 0.00 2.95 -0.97 59 0 18 0
24JUL26 160.00 P 0.00 0.00 0.00 4.32 -1.13 60 0 15 0
24JUL26 162.50 P 0.00 0.00 0.00 5.98 -1.14 61 0 38 0
24JUL26 165.00 P 0.00 0.00 0.00 7.74 -1.25 60 0 16 0
24JUL26 167.50 P 0.00 0.00 0.00 9.73 -1.33 58 0 15 0
24JUL26 170.00 P 0.00 0.00 0.00 11.95 -1.31 58 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 14.27 -1.29 58 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 16.68 -1.26 58 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 19.13 -1.24 58 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 21.61 -1.22 59 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 24.10 -1.21 0 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 26.60 -1.20 0 0 0 0
24JUL26 187.50 P 0.00 0.00 0.00 29.10 -1.20 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 100 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 86 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 68 0 49 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 63 0 111 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 59 0 97 0
30JUL26 125.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 93 0
30JUL26 127.50 P 0.00 0.00 0.00 0.03 -0.03 57 0 36 0
30JUL26 130.00 P 0.00 0.00 0.00 0.05 -0.05 55 0 51 0
30JUL26 132.50 P 0.17 0.17 0.17 0.10 -0.07 56 1 105 0
30JUL26 135.00 P 0.00 0.00 0.00 0.17 -0.11 56 0 64 0
30JUL26 137.50 P 0.00 0.00 0.00 0.29 -0.16 56 0 75 0
30JUL26 140.00 P 0.00 0.00 0.00 0.46 -0.23 56 0 82 0
30JUL26 142.50 P 0.00 0.00 0.00 0.72 -0.31 56 0 39 0
30JUL26 145.00 P 1.46 1.46 1.10 1.09 -0.36 56 9 251 +3
30JUL26 147.50 P 1.82 1.82 1.50 1.50 -0.48 55 3 46 +1
30JUL26 150.00 P 2.53 2.53 2.21 2.17 -0.53 55 32 43 -10
30JUL26 152.50 P 3.43 3.43 2.92 2.91 -0.65 55 18 44 0
30JUL26 155.00 P 4.43 4.43 4.43 3.86 -0.75 55 15 55 0
30JUL26 157.50 P 0.00 0.00 0.00 4.99 -0.86 55 0 37 0
30JUL26 160.00 P 0.00 0.00 0.00 6.53 -0.88 57 0 17 0
30JUL26 162.50 P 0.00 0.00 0.00 7.98 -0.86 57 0 32 0
30JUL26 165.00 P 0.00 0.00 0.00 9.48 -1.08 55 0 45 0
30JUL26 167.50 P 0.00 0.00 0.00 11.28 -1.13 55 0 68 0
30JUL26 170.00 P 0.00 0.00 0.00 13.21 -1.17 55 0 12 0
30JUL26 172.50 P 0.00 0.00 0.00 15.28 -1.17 55 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 17.44 -1.20 55 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 19.68 -1.21 55 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 21.99 -1.21 55 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 24.35 -1.98 55 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 26.75 -2.05 55 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 29.13 -2.18 50 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 0.08 -0.06 56 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 0.14 -0.09 56 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 0.23 -0.12 56 0 0 0
31JUL26 137.50 P 0.00 0.00 0.00 0.38 -0.18 56 0 0 0
31JUL26 140.00 P 0.00 0.00 0.00 0.59 -0.25 56 0 0 0
31JUL26 142.50 P 1.04 1.04 1.04 0.89 -0.30 56 15 30 +15
31JUL26 145.00 P 0.00 0.00 0.00 1.29 -0.33 56 0 0 0
31JUL26 147.50 P 2.25 2.25 2.25 1.81 -0.39 56 15 30 +15
31JUL26 150.00 P 2.84 2.84 2.84 2.46 -0.47 56 15 15 +15
31JUL26 152.50 P 0.00 0.00 0.00 3.26 -0.55 56 0 0 0
31JUL26 155.00 P 0.00 0.00 0.00 4.23 -0.61 56 0 15 0
31JUL26 157.50 P 5.37 5.37 5.37 5.38 -0.66 56 1 1 +1
31JUL26 160.00 P 0.00 0.00 0.00 6.74 -0.85 56 0 7 0
31JUL26 162.50 P 0.00 0.00 0.00 8.28 -0.88 57 0 0 0
31JUL26 165.00 P 0.00 0.00 0.00 9.77 -1.08 55 0 0 0
31JUL26 167.50 P 0.00 0.00 0.00 11.54 -1.13 56 0 0 0
31JUL26 170.00 P 0.00 0.00 0.00 13.46 -1.14 55 0 0 0
31JUL26 172.50 P 0.00 0.00 0.00 15.50 -1.17 56 0 0 0
31JUL26 175.00 P 0.00 0.00 0.00 17.62 -1.20 55 0 0 0
31JUL26 177.50 P 0.00 0.00 0.00 19.82 - 55 0 0 -
31JUL26 180.00 P 0.00 0.00 0.00 22.10 - 55 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.02 0.00 52 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.09 0.00 53 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.13 -0.02 53 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.19 -0.02 53 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.28 0.00 53 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.38 -0.02 53 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.50 -0.04 53 0 80 0
28AUG26 122.50 P 0.00 0.00 0.00 0.68 -0.07 53 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.86 -0.12 52 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 1.13 -0.09 52 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 1.44 -0.09 52 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 1.80 -0.10 52 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 2.25 -0.14 52 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 2.74 -0.16 52 0 61 0
28AUG26 140.00 P 0.00 0.00 0.00 3.35 -0.19 52 0 34 0
28AUG26 142.50 P 0.00 0.00 0.00 3.99 -0.23 52 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 4.77 -0.25 52 0 51 0
28AUG26 147.50 P 0.00 0.00 0.00 5.58 -0.30 52 0 16 0
28AUG26 150.00 P 7.52 7.52 6.45 6.55 -0.32 52 4 67 +3
28AUG26 152.50 P 0.00 0.00 0.00 7.60 -0.36 52 0 48 0
28AUG26 155.00 P 0.00 0.00 0.00 8.84 -0.42 52 0 173 0
28AUG26 157.50 P 0.00 0.00 0.00 10.11 -0.33 53 0 73 0
28AUG26 160.00 P 0.00 0.00 0.00 11.52 -0.45 53 0 0 0
28AUG26 162.50 P 12.74 12.74 12.74 13.01 -0.53 53 15 60 +15
28AUG26 165.00 P 0.00 0.00 0.00 14.56 -0.60 53 0 45 0
28AUG26 167.50 P 0.00 0.00 0.00 16.28 -0.37 54 0 27 0
28AUG26 170.00 P 0.00 0.00 0.00 17.67 -0.71 53 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 19.46 -0.71 53 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 21.25 -0.77 53 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 23.16 -0.80 53 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 25.87 -0.83 57 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 27.48 -1.35 55 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 29.20 -1.79 53 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 31.52 -1.67 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 0.00 51 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 0.00 50 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.18 0.00 50 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.24 -0.01 50 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.33 0.00 50 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.44 0.00 50 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.56 -0.01 50 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.73 -0.02 50 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.92 -0.02 50 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 1.16 -0.04 50 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 1.44 -0.04 50 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 1.77 -0.06 50 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 2.16 -0.06 50 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 2.58 -0.09 50 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 3.10 -0.09 50 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 3.62 -0.13 50 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 4.16 -0.26 49 0 333 0
29SEP26 137.50 P 0.00 0.00 0.00 4.81 -0.17 49 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 5.57 -0.18 49 0 221 0
29SEP26 142.50 P 0.00 0.00 0.00 6.39 -0.18 49 0 21 0
29SEP26 145.00 P 0.00 0.00 0.00 7.23 -0.25 49 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 8.23 -0.26 49 0 0 0
29SEP26 150.00 P 9.33 9.33 9.33 9.24 -0.40 49 40 224 +40
29SEP26 152.50 P 0.00 0.00 0.00 10.48 -0.26 49 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 11.77 -0.41 49 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 13.12 -0.34 50 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 14.45 -0.45 49 0 289 0
29SEP26 162.50 P 0.00 0.00 0.00 15.93 -0.45 50 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 17.64 -0.26 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 19.26 -0.26 51 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 20.84 -0.94 51 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.61 -0.94 51 0 17 0
29SEP26 175.00 P 0.00 0.00 0.00 24.16 -1.24 50 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.86 -1.39 50 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 28.01 -1.10 51 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 29.99 -1.21 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 31.81 -1.41 51 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 34.08 -1.21 52 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 3.31 -0.18 48 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 3.84 -0.18 48 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 4.44 -0.24 48 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 5.12 -0.24 48 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 5.80 -0.28 48 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 6.62 -0.32 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 7.35 -0.21 48 0 150 0
29OCT26 142.50 P 9.20 9.20 9.20 8.15 -0.31 48 1 16 +1
29OCT26 145.00 P 0.00 0.00 0.00 9.14 -0.34 48 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 10.21 -0.36 48 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 11.35 -0.38 48 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 12.56 -0.41 48 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 13.84 -0.43 48 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 15.19 -0.46 48 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 16.61 -0.48 48 0 15 0
29OCT26 162.50 P 0.00 0.00 0.00 18.09 -1.03 49 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 19.51 -1.16 48 0 15 0
29OCT26 167.50 P 0.00 0.00 0.00 21.10 -1.25 49 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 22.56 -1.47 48 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 24.39 -1.33 49 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 26.20 -1.30 49 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 27.85 -1.51 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 30.44 -0.79 51 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 32.23 -0.87 51 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 33.32 -1.79 49 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 36.25 -0.88 52 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.34 0.00 48 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.55 -0.01 48 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.69 -0.01 48 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.84 -0.03 48 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 1.05 -0.02 48 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 1.25 -0.03 48 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 1.52 -0.04 48 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 1.82 -0.04 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 2.11 -0.07 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 2.52 -0.06 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 2.92 -0.07 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.35 -0.10 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 3.89 -0.10 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 4.43 -0.10 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 5.00 -0.14 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 5.69 -0.15 48 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 6.39 -0.14 48 0 369 0
30DEC26 130.00 P 0.00 0.00 0.00 7.09 -0.18 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 7.71 -0.43 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.55 -0.47 47 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 9.50 -0.39 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 10.66 +0.06 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 11.37 -0.30 47 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 12.44 -0.30 47 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 13.58 -0.32 47 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 14.78 -0.35 47 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.05 -0.36 47 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 17.36 -0.37 47 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 18.74 -0.38 47 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 20.16 -0.40 47 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 21.64 -0.57 47 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 23.30 -0.44 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 24.88 -0.54 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 26.53 -1.09 48 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 28.36 -0.96 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 30.05 -0.98 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 31.53 -1.21 48 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 33.85 -0.72 50 0 750 0
30DEC26 182.50 P 0.00 0.00 0.00 35.11 -1.32 49 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 36.59 -0.64 48 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 38.43 -0.64 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.55 +0.01 46 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.70 +0.01 46 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.84 +0.01 46 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.04 +0.01 46 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.25 +0.01 46 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.47 0.00 46 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.77 +0.01 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.08 +0.01 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.39 0.00 46 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 2.81 +0.01 46 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.22 0.00 46 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.64 0.00 46 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.18 -0.01 46 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.73 -0.01 46 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.28 -0.01 46 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 5.74 -0.21 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 6.43 -0.23 45 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 7.12 -0.24 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 7.81 -0.28 45 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 8.64 -0.33 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 9.50 -0.33 45 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 10.36 -0.38 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 11.23 -0.43 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.24 -0.49 45 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 13.28 -0.47 45 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 14.54 -0.33 45 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 15.69 -0.31 45 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 16.89 -0.33 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 18.14 -0.34 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 19.44 -0.36 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 20.79 -0.37 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.18 -0.38 46 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 23.61 -0.27 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 25.09 -0.07 46 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 25.77 -0.98 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.21 -0.95 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.78 -1.09 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 31.17 -0.36 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 32.84 -0.36 46 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 34.51 -0.36 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 36.18 -0.36 46 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 37.86 -0.38 46 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 39.61 -0.46 46 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 41.44 -0.47 46 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 2.94 -0.38 45 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 3.37 -0.38 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.80 -0.42 45 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.29 -0.49 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.85 -0.50 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 5.42 -0.50 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.98 -0.59 45 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 6.66 -0.64 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.39 -0.64 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.11 -0.65 45 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 8.84 -0.71 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 9.67 -0.79 45 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 10.81 -0.56 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 11.70 -0.58 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 12.39 -0.81 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 13.32 -0.93 45 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 14.41 -0.94 45 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 15.51 -0.94 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 16.78 -0.25 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 17.55 -0.57 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 18.75 -0.59 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 20.00 -0.59 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 21.28 -0.58 45 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 22.61 -0.51 45 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 23.97 -0.60 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 25.38 -0.55 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 26.82 -0.51 45 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 28.30 -1.22 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 29.79 -1.23 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 31.29 -1.24 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 32.80 -1.24 45 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 34.31 -1.31 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 35.98 -1.32 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 37.66 -1.33 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 39.34 -1.34 45 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 41.03 -1.34 45 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 43.36 -0.71 46 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 44.43 -1.36 45 0 0 0
TOTAL PUT 191 12,617 +98
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$ 38.820
24JUL26 28.00 C 0.00 0.00 0.00 11.00 +0.73 230 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 9.92 +0.65 184 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 8.99 +0.72 187 0 0 0
24JUL26 31.00 C 0.00 0.00 0.00 7.83 +0.56 89 0 0 0
24JUL26 32.00 C 0.00 0.00 0.00 6.83 +0.56 77 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 5.83 +0.55 65 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 4.84 +0.53 67 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 3.86 +0.49 64 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 2.93 +0.46 64 0 15 0
24JUL26 37.00 C 0.00 0.00 0.00 2.07 +0.36 63 0 23 0
24JUL26 38.00 C 0.86 0.87 0.86 1.34 +0.22 62 77 66 +13
24JUL26 39.00 C 0.61 1.13 0.48 0.82 +0.11 64 541 375 +318
24JUL26 40.00 C 0.47 0.60 0.24 0.48 +0.05 66 345 228 +161
24JUL26 41.00 C 0.14 0.19 0.14 0.27 +0.02 69 104 117 +79
24JUL26 42.00 C 0.00 0.00 0.00 0.14 -0.01 70 0 101 0
24JUL26 43.00 C 0.00 0.00 0.00 0.07 -0.01 72 0 40 0
24JUL26 44.00 C 0.00 0.00 0.00 0.04 -0.01 76 0 53 0
24JUL26 45.00 C 0.00 0.00 0.00 0.03 0.00 83 0 20 0
24JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 17.93 +0.65 203 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 16.93 +0.65 189 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 15.84 +0.56 115 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 14.83 +0.55 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.97 +0.69 161 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.84 +0.56 81 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 11.84 +0.56 66 0 67 0
30JUL26 28.00 C 11.00 11.00 11.00 11.00 +0.72 130 1 197 -1
30JUL26 29.00 C 0.00 0.00 0.00 9.99 +0.70 117 0 189 0
30JUL26 30.00 C 0.00 0.00 0.00 8.99 +0.70 106 0 207 0
30JUL26 31.00 C 0.00 0.00 0.00 7.96 +0.66 90 0 597 0
30JUL26 32.00 C 0.00 0.00 0.00 6.86 +0.53 56 0 567 0
30JUL26 33.00 C 0.00 0.00 0.00 6.06 +0.68 81 0 1,161 0
30JUL26 34.00 C 5.20 5.20 5.20 4.94 +0.48 56 10 765 0
30JUL26 35.00 C 3.71 3.71 3.71 4.04 +0.44 56 1 984 -1
30JUL26 36.00 C 2.81 2.81 2.81 3.21 +0.48 56 40 465 -10
30JUL26 37.00 C 0.00 0.00 0.00 2.42 +0.36 54 0 1,287 0
30JUL26 38.00 C 1.37 1.91 1.32 1.79 +0.30 55 80 1,110 +45
30JUL26 39.00 C 0.93 1.44 0.93 1.29 +0.22 56 77 961 +47
30JUL26 40.00 C 0.53 1.21 0.53 0.92 +0.16 57 280 1,003 +31
30JUL26 41.00 C 0.39 0.42 0.39 0.66 +0.13 59 619 1,305 -414
30JUL26 42.00 C 0.29 0.52 0.26 0.47 +0.11 61 409 791 -95
30JUL26 43.00 C 0.18 0.32 0.18 0.33 +0.08 63 34 820 -20
30JUL26 44.00 C 0.23 0.23 0.23 0.23 +0.06 65 1 374 -1
30JUL26 45.00 C 0.00 0.00 0.00 0.17 +0.06 67 0 376 0
30JUL26 46.00 C 0.00 0.00 0.00 0.12 +0.04 69 0 484 0
30JUL26 47.00 C 0.00 0.00 0.00 0.08 +0.03 70 0 516 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 +0.02 72 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.04 +0.01 73 0 0 0
31JUL26 28.00 C 0.00 0.00 0.00 11.00 +0.71 123 0 0 0
31JUL26 29.00 C 0.00 0.00 0.00 9.99 +0.70 111 0 0 0
31JUL26 30.00 C 0.00 0.00 0.00 8.99 +0.70 100 0 0 0
31JUL26 31.00 C 0.00 0.00 0.00 7.96 +0.66 85 0 0 0
31JUL26 32.00 C 0.00 0.00 0.00 6.88 +0.55 60 0 0 0
31JUL26 33.00 C 0.00 0.00 0.00 6.06 +0.68 76 0 0 0
31JUL26 34.00 C 0.00 0.00 0.00 4.98 +0.52 58 0 0 0
31JUL26 35.00 C 0.00 0.00 0.00 4.10 +0.49 58 0 0 0
31JUL26 36.00 C 0.00 0.00 0.00 3.29 +0.49 58 0 0 0
31JUL26 37.00 C 2.68 2.68 2.68 2.50 +0.38 55 15 15 +15
31JUL26 38.00 C 1.40 1.61 1.40 1.88 +0.29 55 360 300 +300
31JUL26 39.00 C 1.00 1.21 1.00 1.38 +0.21 56 30 23 +16
31JUL26 40.00 C 0.83 0.83 0.83 1.00 +0.15 57 15 15 +15
31JUL26 41.00 C 0.00 0.00 0.00 0.72 +0.12 59 0 0 0
31JUL26 42.00 C 0.46 0.55 0.46 0.52 +0.10 61 35 64 +35
31JUL26 43.00 C 0.32 0.40 0.32 0.37 +0.07 62 19 19 +19
31JUL26 44.00 C 0.00 0.00 0.00 0.26 +0.05 64 0 0 0
31JUL26 45.00 C 0.18 0.18 0.18 0.19 +0.05 66 1 1 +1
31JUL26 46.00 C 0.00 0.00 0.00 0.13 +0.02 66 0 0 0
31JUL26 47.00 C 0.00 0.00 0.00 0.10 - 69 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 17.93 +0.60 88 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 16.96 +0.63 88 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 15.97 +0.63 83 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 14.96 +0.61 75 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 14.00 +0.64 75 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.06 +0.68 75 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.92 +0.52 48 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 11.00 +0.50 57 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 10.06 +0.67 57 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 9.05 +0.59 51 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 8.30 +0.73 59 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 7.48 +0.83 60 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 6.45 +0.58 52 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 5.67 +0.37 52 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 4.94 +0.35 52 0 324 0
28AUG26 36.00 C 0.00 0.00 0.00 4.28 +0.22 53 0 283 0
28AUG26 37.00 C 2.99 2.99 2.99 3.65 +0.36 52 15 247 +15
28AUG26 38.00 C 0.00 0.00 0.00 3.11 +0.30 53 0 769 0
28AUG26 39.00 C 0.00 0.00 0.00 2.62 +0.26 53 0 634 0
28AUG26 40.00 C 2.26 2.52 2.26 2.21 +0.24 53 29 718 +19
28AUG26 41.00 C 0.00 0.00 0.00 1.86 +0.21 54 0 699 0
28AUG26 42.00 C 1.28 1.70 1.28 1.57 +0.20 54 65 594 0
28AUG26 43.00 C 1.07 1.07 1.07 1.33 +0.19 55 49 259 +24
28AUG26 44.00 C 1.04 1.28 1.04 1.16 +0.20 57 7 425 +5
28AUG26 45.00 C 0.00 0.00 0.00 0.95 +0.15 57 0 50 0
28AUG26 46.00 C 0.00 0.00 0.00 0.80 +0.14 57 0 19 0
28AUG26 47.00 C 0.54 0.54 0.48 0.67 +0.13 58 17 1,091 +13
28AUG26 48.00 C 0.00 0.00 0.00 0.56 +0.12 58 0 57 0
28AUG26 49.00 C 0.38 0.44 0.38 0.48 +0.12 59 7 18 +7
29SEP26 21.00 C 0.00 0.00 0.00 18.12 +0.73 82 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.09 +0.69 74 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.06 +0.72 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.01 +0.66 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.04 +0.68 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.39 +0.98 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.13 +0.57 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.22 +0.66 52 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 10.62 +0.87 62 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 9.73 +0.83 60 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 8.87 +0.91 58 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 7.84 +0.54 51 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 7.30 +0.62 56 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 6.47 +0.50 53 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 5.75 +0.42 52 0 811 0
29SEP26 36.00 C 0.00 0.00 0.00 5.28 +0.53 54 0 1,531 0
29SEP26 37.00 C 0.00 0.00 0.00 4.52 +0.38 51 0 899 0
29SEP26 38.00 C 3.56 4.17 3.56 4.01 +0.38 51 150 829 -10
29SEP26 39.00 C 0.00 0.00 0.00 3.56 +0.33 52 0 1,809 0
29SEP26 40.00 C 3.04 3.04 2.83 3.12 +0.27 52 34 2,090 +30
29SEP26 41.00 C 2.92 2.92 2.92 2.77 +0.26 52 15 568 +15
29SEP26 42.00 C 2.00 2.58 2.00 2.44 +0.22 53 173 411 +148
29SEP26 43.00 C 2.28 2.28 2.20 2.17 +0.23 53 500 764 +462
29SEP26 44.00 C 0.00 0.00 0.00 1.91 +0.21 54 0 139 0
29SEP26 45.00 C 0.00 0.00 0.00 1.68 +0.18 54 0 2,797 0
29SEP26 46.00 C 0.00 0.00 0.00 1.47 +0.15 54 0 91 0
29SEP26 47.00 C 0.00 0.00 0.00 1.27 +0.11 54 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 1.11 +0.06 54 0 64 0
29SEP26 49.00 C 0.00 0.00 0.00 0.96 +0.04 54 0 90 0
29SEP26 50.00 C 0.00 0.00 0.00 0.83 +0.03 54 0 1,795 0
29SEP26 52.50 C 0.00 0.00 0.00 0.56 -0.04 54 0 343 0
29OCT26 26.00 C 0.00 0.00 0.00 13.44 +0.86 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.52 +0.81 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.67 +0.67 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.76 +0.66 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.04 +0.74 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.26 +0.72 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.21 +0.50 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.59 +0.43 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.95 +0.43 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.29 +0.31 50 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 5.73 +0.36 51 0 0 0
29OCT26 37.00 C 4.51 4.51 4.51 5.16 +0.37 51 15 30 +15
29OCT26 38.00 C 4.38 4.38 4.38 4.66 +0.35 51 1 61 +1
29OCT26 39.00 C 3.81 3.81 3.81 4.23 +0.34 51 15 75 +15
29OCT26 40.00 C 3.63 3.63 3.63 3.82 +0.29 51 15 33 +15
29OCT26 41.00 C 3.27 3.27 3.27 3.45 +0.27 52 15 24 +15
29OCT26 42.00 C 0.00 0.00 0.00 3.09 +0.26 52 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 2.88 +0.33 53 0 60 0
29OCT26 44.00 C 2.24 2.24 2.24 2.52 +0.22 52 15 47 0
29OCT26 45.00 C 0.00 0.00 0.00 2.27 +0.19 53 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 2.08 +0.22 53 0 1 0
29OCT26 47.00 C 0.00 0.00 0.00 1.88 +0.20 54 0 2 0
29OCT26 48.00 C 0.00 0.00 0.00 1.69 +0.17 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.54 +0.18 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 18.60 +0.81 68 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.52 +0.66 61 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.46 +0.51 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 15.80 +0.75 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.82 +0.67 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.03 +0.83 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.17 +0.82 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.36 +0.78 55 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 11.49 +0.61 53 0 166 0
30DEC26 30.00 C 0.00 0.00 0.00 10.87 +0.69 55 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 9.94 +0.59 51 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 9.40 +0.49 53 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 8.66 +0.50 52 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 8.19 +0.62 53 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 7.43 +0.44 51 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 7.03 +0.58 53 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 6.31 +0.36 50 0 1,140 0
30DEC26 38.00 C 5.95 5.95 5.95 5.95 +0.44 52 1 1,138 +1
30DEC26 39.00 C 0.00 0.00 0.00 5.45 +0.36 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.04 +0.33 51 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 4.64 +0.29 51 0 2,055 0
30DEC26 42.00 C 0.00 0.00 0.00 4.32 +0.30 52 0 900 0
30DEC26 43.00 C 0.00 0.00 0.00 3.99 +0.33 52 0 681 0
30DEC26 44.00 C 0.00 0.00 0.00 3.70 +0.27 52 0 44 0
30DEC26 45.00 C 0.00 0.00 0.00 3.41 +0.29 52 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 3.17 +0.30 52 0 548 0
30DEC26 47.00 C 0.00 0.00 0.00 2.91 +0.23 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.72 +0.27 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.54 +0.30 53 0 63 0
30DEC26 50.00 C 0.00 0.00 0.00 2.35 +0.31 53 0 137 0
30DEC26 52.50 C 0.00 0.00 0.00 1.88 +0.30 53 0 148 0
30MAR27 21.00 C 0.00 0.00 0.00 18.94 +0.79 60 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 18.03 +0.76 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 17.17 +0.76 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.45 +0.92 58 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 15.58 +0.83 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.82 +0.89 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.02 +0.79 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.24 +0.69 54 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 12.57 +0.78 54 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 11.87 +0.68 54 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 11.10 +0.53 52 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 10.57 +0.78 53 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 9.97 +0.63 53 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 9.27 +0.49 51 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 8.73 +0.47 51 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 8.21 +0.44 51 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 7.60 +0.35 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.15 +0.33 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.80 +0.36 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 6.39 +0.34 51 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 6.02 +0.30 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 5.69 +0.36 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 5.36 +0.32 51 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 5.05 +0.28 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 4.76 +0.33 52 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.44 +0.29 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 4.14 +0.24 51 0 38 0
30MAR27 48.00 C 0.00 0.00 0.00 3.92 +0.26 51 0 50 0
30MAR27 49.00 C 0.00 0.00 0.00 3.66 +0.24 51 0 49 0
29JUN27 21.00 C 0.00 0.00 0.00 19.45 +0.85 59 0 17 0
29JUN27 22.00 C 0.00 0.00 0.00 18.56 +0.81 57 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 17.75 +0.80 56 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 16.95 +0.83 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 16.17 +0.74 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.42 +0.78 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.70 +0.71 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 14.01 +0.69 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.35 +0.70 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.54 +0.58 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.11 +0.77 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.53 +0.69 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.98 +0.58 52 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 10.35 +0.47 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.78 +0.40 51 0 79 0
29JUN27 36.00 C 0.00 0.00 0.00 9.35 +0.45 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 8.73 +0.34 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.28 +0.31 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.87 +0.29 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.59 +0.31 51 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 7.22 +0.29 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.94 +0.34 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 6.61 +0.33 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 6.30 +0.32 52 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 5.98 +0.28 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.66 +0.30 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.36 +0.25 51 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 5.07 +0.19 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.80 +0.12 51 0 2 0
TOTAL CALL 4,232 57,609 +1,343
24JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
24JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 15 0
24JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 36 0
24JUL26 35.00 P 0.09 0.11 0.09 0.04 -0.07 66 260 272 +260
24JUL26 36.00 P 0.22 0.24 0.22 0.11 -0.14 66 314 337 +303
24JUL26 37.00 P 0.40 0.51 0.25 0.27 -0.23 66 414 380 +315
24JUL26 38.00 P 0.56 0.56 0.43 0.56 -0.35 65 28 102 +10
24JUL26 39.00 P 0.95 0.95 0.95 1.05 -0.45 68 20 75 +20
24JUL26 40.00 P 0.00 0.00 0.00 1.67 -0.54 68 0 48 0
24JUL26 41.00 P 0.00 0.00 0.00 2.49 -0.50 74 0 30 0
24JUL26 42.00 P 0.00 0.00 0.00 3.32 -0.56 72 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 4.35 -0.47 91 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 5.21 -0.72 75 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 6.20 -0.72 81 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 7.19 -0.61 85 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 8.18 -0.66 0 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 9.29 -0.61 142 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 10.25 -0.65 142 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 141 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 222 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 200 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,185 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 449 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 679 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 819 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 758 0
30JUL26 32.00 P 0.04 0.04 0.04 0.02 -0.03 58 15 1,165 0
30JUL26 33.00 P 0.00 0.00 0.00 0.05 -0.05 58 0 1,620 0
30JUL26 34.00 P 0.15 0.15 0.15 0.10 -0.08 57 10 702 0
30JUL26 35.00 P 0.30 0.33 0.18 0.21 -0.11 57 124 891 +79
30JUL26 36.00 P 0.54 0.58 0.36 0.37 -0.18 57 122 999 +111
30JUL26 37.00 P 0.75 0.89 0.51 0.63 -0.23 57 44 1,648 +30
30JUL26 38.00 P 1.28 1.35 1.00 0.99 -0.30 57 20 318 0
30JUL26 39.00 P 1.39 1.42 1.35 1.50 -0.34 58 37 927 +15
30JUL26 40.00 P 0.00 0.00 0.00 2.17 -0.37 61 0 159 0
30JUL26 41.00 P 0.00 0.00 0.00 2.83 -0.42 60 0 114 0
30JUL26 42.00 P 0.00 0.00 0.00 3.63 -0.45 62 0 2 0
30JUL26 43.00 P 0.00 0.00 0.00 4.49 -0.47 64 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 5.40 -0.54 66 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 6.33 -0.59 68 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 7.19 -0.74 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 8.26 -0.59 73 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.29 -0.61 84 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.25 -0.65 84 0 0 0
31JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
31JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
31JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
31JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
31JUL26 32.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
31JUL26 33.00 P 0.00 0.00 0.00 0.07 -0.03 59 0 0 0
31JUL26 34.00 P 0.21 0.21 0.21 0.14 -0.04 59 3 23 +3
31JUL26 35.00 P 0.32 0.36 0.25 0.25 -0.08 58 46 44 +44
31JUL26 36.00 P 0.62 0.62 0.59 0.44 -0.14 58 30 30 +30
31JUL26 37.00 P 0.95 0.95 0.95 0.72 -0.21 58 15 30 +15
31JUL26 38.00 P 1.41 1.41 1.30 1.10 -0.29 58 5 85 +5
31JUL26 39.00 P 2.00 2.00 1.85 1.59 -0.35 58 30 30 +30
31JUL26 40.00 P 0.00 0.00 0.00 2.20 -0.44 59 0 0 0
31JUL26 41.00 P 0.00 0.00 0.00 2.98 -0.35 64 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 3.68 -0.47 61 0 0 0
31JUL26 43.00 P 0.00 0.00 0.00 4.53 -0.49 63 0 0 0
31JUL26 44.00 P 0.00 0.00 0.00 5.42 -0.52 64 0 0 0
31JUL26 45.00 P 0.00 0.00 0.00 6.35 -0.64 66 0 0 0
31JUL26 46.00 P 0.00 0.00 0.00 7.24 -0.81 60 0 0 0
31JUL26 47.00 P 0.00 0.00 0.00 8.40 - 85 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 -0.03 52 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.05 -0.05 51 0 405 0
28AUG26 29.00 P 0.00 0.00 0.00 0.09 -0.07 52 0 398 0
28AUG26 30.00 P 0.20 0.20 0.20 0.15 -0.09 52 6 3,107 0
28AUG26 31.00 P 0.32 0.34 0.32 0.24 -0.10 52 4 1,242 0
28AUG26 32.00 P 0.43 0.50 0.41 0.37 -0.11 52 96 1,025 +66
28AUG26 33.00 P 0.59 0.59 0.59 0.54 -0.13 52 15 1,746 0
28AUG26 34.00 P 0.00 0.00 0.00 0.76 -0.14 53 0 648 0
28AUG26 35.00 P 1.25 1.25 1.02 1.04 -0.15 53 51 624 +49
28AUG26 36.00 P 0.00 0.00 0.00 1.37 -0.16 53 0 723 0
28AUG26 37.00 P 0.00 0.00 0.00 1.76 -0.22 53 0 453 0
28AUG26 38.00 P 0.00 0.00 0.00 2.22 -0.26 53 0 326 0
28AUG26 39.00 P 0.00 0.00 0.00 2.77 -0.25 54 0 235 0
28AUG26 40.00 P 0.00 0.00 0.00 3.36 -0.33 55 0 270 0
28AUG26 41.00 P 0.00 0.00 0.00 4.02 -0.40 55 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 4.68 -0.34 55 0 66 0
28AUG26 43.00 P 0.00 0.00 0.00 5.42 -0.36 56 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 6.21 -0.56 56 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 6.96 -0.62 55 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.91 -0.54 58 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.77 -0.57 59 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.55 -0.70 56 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.59 -0.58 61 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 387 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 -0.03 51 0 167 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 -0.04 51 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 -0.05 51 0 336 0
29SEP26 29.00 P 0.00 0.00 0.00 0.34 -0.05 51 0 397 0
29SEP26 30.00 P 0.00 0.00 0.00 0.47 -0.08 51 0 3,605 0
29SEP26 31.00 P 0.00 0.00 0.00 0.64 -0.10 52 0 2,471 0
29SEP26 32.00 P 0.00 0.00 0.00 0.86 -0.10 52 0 538 0
29SEP26 33.00 P 1.24 1.24 1.24 1.11 -0.10 52 30 2,316 0
29SEP26 34.00 P 0.00 0.00 0.00 1.39 -0.13 52 0 1,178 0
29SEP26 35.00 P 1.64 1.64 1.64 1.75 -0.14 52 12 1,688 -12
29SEP26 36.00 P 2.39 2.39 2.39 2.14 -0.18 52 15 1,161 0
29SEP26 37.00 P 2.68 2.68 2.68 2.55 -0.22 52 18 975 0
29SEP26 38.00 P 2.88 2.88 2.88 2.95 -0.34 51 4 561 +4
29SEP26 39.00 P 0.00 0.00 0.00 3.57 -0.31 52 0 589 0
29SEP26 40.00 P 0.00 0.00 0.00 4.23 -0.25 54 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 4.83 -0.31 54 0 674 0
29SEP26 42.00 P 0.00 0.00 0.00 5.51 -0.41 54 0 120 0
29SEP26 43.00 P 0.00 0.00 0.00 6.06 -0.60 52 0 35 0
29SEP26 44.00 P 0.00 0.00 0.00 6.77 -0.70 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.41 -0.87 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 8.27 -0.73 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.18 -0.66 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.89 -0.81 50 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 10.88 -0.77 53 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 11.66 -0.81 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 13.92 -0.79 50 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.19 -0.06 49 0 22 0
29OCT26 27.00 P 0.00 0.00 0.00 0.28 -0.08 49 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.40 -0.08 49 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.55 -0.10 49 0 81 0
29OCT26 30.00 P 0.00 0.00 0.00 0.72 -0.14 50 0 22 0
29OCT26 31.00 P 0.00 0.00 0.00 0.95 -0.14 50 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 1.22 -0.15 50 0 15 0
29OCT26 33.00 P 1.67 1.67 1.67 1.52 -0.15 51 38 87 +38
29OCT26 34.00 P 1.95 1.95 1.95 1.87 -0.15 51 30 80 +30
29OCT26 35.00 P 0.00 0.00 0.00 2.24 -0.17 51 0 115 0
29OCT26 36.00 P 2.92 2.92 2.92 2.66 -0.16 51 34 37 +34
29OCT26 37.00 P 0.00 0.00 0.00 3.07 -0.23 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 3.63 -0.23 51 0 4 0
29OCT26 39.00 P 4.44 4.44 4.44 4.17 -0.26 52 15 45 0
29OCT26 40.00 P 4.88 4.88 4.88 4.76 -0.26 52 15 15 +15
29OCT26 41.00 P 0.00 0.00 0.00 5.39 -0.30 52 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.06 -0.32 53 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.75 -0.38 53 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.49 -0.38 54 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 8.22 -0.43 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.90 -0.54 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.79 -0.47 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.51 -0.58 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.31 -0.71 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 +0.04 54 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.23 +0.04 53 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 0.32 +0.05 54 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 +0.06 53 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.54 +0.05 53 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.69 +0.05 53 0 77 0
30DEC26 27.00 P 0.00 0.00 0.00 0.84 +0.03 53 0 116 0
30DEC26 28.00 P 0.00 0.00 0.00 1.01 -0.02 52 0 219 0
30DEC26 29.00 P 0.00 0.00 0.00 1.23 -0.03 52 0 135 0
30DEC26 30.00 P 1.60 1.60 1.60 1.50 +0.02 52 10 153 0
30DEC26 31.00 P 0.00 0.00 0.00 1.77 -0.08 52 0 213 0
30DEC26 32.00 P 0.00 0.00 0.00 2.04 -0.11 51 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 2.38 -0.11 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 2.74 -0.16 51 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 3.15 -0.17 51 0 2,508 0
30DEC26 36.00 P 0.00 0.00 0.00 3.61 -0.23 51 0 2,103 0
30DEC26 37.00 P 0.00 0.00 0.00 4.09 -0.22 51 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 4.62 -0.28 51 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 5.13 -0.35 51 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 5.77 -0.26 51 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 6.40 -0.27 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 7.05 -0.30 52 0 800 0
30DEC26 43.00 P 0.00 0.00 0.00 7.73 -0.19 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 8.34 -0.32 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 9.10 -0.44 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 9.84 -0.39 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.58 -0.36 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.37 -0.50 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.14 -0.55 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.94 -0.57 52 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 15.04 -0.60 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 -0.01 49 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 -0.01 49 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.54 -0.02 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.69 -0.03 49 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.87 -0.03 50 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 1.08 -0.04 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 1.32 -0.04 50 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 1.57 -0.07 50 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 1.88 -0.07 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 2.19 -0.09 51 0 258 0
30MAR27 31.00 P 0.00 0.00 0.00 2.56 -0.11 51 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 2.90 -0.13 50 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 3.29 -0.14 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 3.70 -0.15 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 4.15 -0.17 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 4.63 -0.23 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 5.14 -0.26 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.69 -0.21 51 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.24 -0.29 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.84 -0.29 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 7.39 -0.28 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.09 -0.24 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.77 -0.28 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.31 -0.39 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.17 -0.31 51 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 10.90 -0.23 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.64 -0.35 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.31 -0.37 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 13.12 -0.33 52 0 70 0
29JUN27 21.00 P 0.00 0.00 0.00 0.50 -0.14 48 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.64 -0.17 48 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.82 -0.18 48 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 1.01 -0.21 48 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 1.25 -0.21 49 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 1.50 -0.22 49 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 1.78 -0.25 49 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 2.11 -0.23 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.43 -0.27 49 0 45 0
29JUN27 30.00 P 0.00 0.00 0.00 2.82 -0.24 50 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 3.23 -0.20 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 3.63 -0.15 50 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 4.07 -0.15 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 4.51 -0.17 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 5.00 -0.16 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 5.50 -0.18 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.03 -0.19 50 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 6.57 -0.21 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.15 -0.22 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.75 -0.23 50 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 8.33 -0.16 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.88 -0.27 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.57 -0.34 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.31 -0.31 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.92 -0.44 50 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.62 -0.52 50 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.37 -0.39 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.11 -0.52 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.85 -0.55 51 0 0 0
TOTAL PUT 1,930 69,484 +1,494
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.750
30JUL26 3.90 C 0.000 0.000 0.000 1.878 -0.135 153 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.791 -0.122 158 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.657 -0.156 99 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.592 -0.121 141 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.475 -0.138 116 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.374 -0.140 108 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.274 -0.140 100 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.188 -0.126 105 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.085 -0.129 95 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.980 -0.134 83 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.879 -0.135 75 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.776 -0.138 65 0 146 0
30JUL26 5.25 C 0.000 0.000 0.000 0.520 -0.145 43 0 130 0
30JUL26 5.50 C 0.350 0.350 0.350 0.277 -0.145 29 2 463 -2
30JUL26 5.75 C 0.190 0.190 0.094 0.097 -0.111 26 14 963 0
30JUL26 6.00 C 0.050 0.050 0.026 0.019 -0.057 25 13 829 -2
30JUL26 6.25 C 0.012 0.012 0.012 0.002 -0.017 26 1 647 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 -0.002 33 0 61 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 57 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.881 -0.141 70 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.791 -0.132 72 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.680 -0.143 61 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.592 -0.131 64 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.481 -0.143 54 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.382 -0.142 51 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.281 -0.143 47 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.188 -0.137 47 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.087 -0.138 43 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.987 -0.139 39 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.879 -0.149 32 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.791 -0.137 33 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.564 -0.129 30 10 71 0
28AUG26 5.50 C 0.374 0.374 0.345 0.367 -0.102 28 23 96 -23
28AUG26 5.75 C 0.000 0.000 0.000 0.214 -0.086 27 0 274 0
28AUG26 6.00 C 0.115 0.115 0.104 0.105 -0.060 26 51 471 +10
28AUG26 6.25 C 0.078 0.078 0.070 0.051 -0.037 27 4 207 +3
28AUG26 6.50 C 0.000 0.000 0.000 0.021 -0.018 27 0 30 0
28AUG26 6.75 C 0.000 0.000 0.000 0.008 -0.008 27 0 129 0
28AUG26 7.00 C 0.000 0.000 0.000 0.003 -0.003 27 0 40 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.983 -0.128 50 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.883 -0.139 47 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.791 -0.132 49 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.684 -0.139 42 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.592 -0.131 43 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.486 -0.138 37 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.395 -0.129 39 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.296 -0.128 36 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.205 -0.120 36 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.110 -0.115 35 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.016 -0.110 33 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.923 -0.108 32 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.830 -0.123 30 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.612 -0.107 27 0 267 0
29SEP26 5.50 C 0.446 0.446 0.446 0.427 -0.108 26 1 373 -1
29SEP26 5.75 C 0.284 0.284 0.284 0.281 -0.087 26 1 667 0
29SEP26 6.00 C 0.180 0.180 0.165 0.172 -0.076 26 62 644 +9
29SEP26 6.25 C 0.000 0.000 0.000 0.099 -0.055 25 0 533 0
29SEP26 6.50 C 0.000 0.000 0.000 0.054 -0.038 25 0 501 0
29SEP26 6.75 C 0.000 0.000 0.000 0.027 -0.026 25 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.013 -0.015 25 0 107 0
29SEP26 7.25 C 0.000 0.000 0.000 0.006 -0.008 25 0 121 0
29SEP26 7.50 C 0.000 0.000 0.000 0.003 -0.004 26 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.002 -0.002 27 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.889 -0.133 37 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.791 -0.132 36 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.698 -0.125 37 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.602 -0.121 36 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.508 -0.118 36 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.409 -0.120 34 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.312 -0.122 32 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.223 -0.111 32 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.114 -0.125 28 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.040 -0.106 30 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.927 -0.124 25 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.847 -0.131 26 0 70 0
29OCT26 5.25 C 0.000 0.000 0.000 0.653 -0.105 27 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.474 -0.105 26 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.336 -0.083 26 0 3 0
29OCT26 6.00 C 0.251 0.251 0.231 0.229 -0.066 26 60 90 +30
29OCT26 6.25 C 0.000 0.000 0.000 0.150 -0.049 26 0 5 0
29OCT26 6.50 C 0.000 0.000 0.000 0.094 -0.038 26 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.056 -0.029 26 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.033 -0.018 26 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.018 -0.012 25 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.010 -0.007 25 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.006 -0.004 26 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.003 -0.002 26 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 - 30 0 0 -
30DEC26 3.90 C 0.000 0.000 0.000 1.917 -0.124 40 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.826 -0.122 40 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.729 -0.119 38 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.632 -0.120 36 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.537 -0.118 35 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.441 -0.118 33 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.348 -0.116 32 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.255 -0.119 31 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.165 -0.114 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.078 -0.112 30 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.991 -0.110 29 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.903 -0.125 28 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.712 -0.112 27 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.546 -0.099 26 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.409 -0.101 26 0 186 0
30DEC26 6.00 C 0.000 0.000 0.000 0.297 -0.085 26 0 236 0
30DEC26 6.25 C 0.000 0.000 0.000 0.210 -0.069 26 0 219 0
30DEC26 6.50 C 0.000 0.000 0.000 0.146 -0.054 26 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.100 -0.040 26 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.066 -0.030 26 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.043 -0.022 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.028 -0.015 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.018 -0.010 26 0 2 0
30DEC26 8.00 C 0.000 0.000 0.000 0.011 -0.007 26 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.007 -0.005 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.004 -0.003 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.003 -0.002 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.925 -0.120 36 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.832 -0.117 35 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.735 -0.117 34 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.642 -0.115 33 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.546 -0.117 32 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.454 -0.105 31 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.365 -0.114 30 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.268 -0.121 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.183 -0.105 28 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.099 -0.119 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.019 -0.116 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.943 -0.122 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.765 -0.110 26 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.610 -0.100 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.479 -0.089 25 0 162 0
30MAR27 6.00 C 0.000 0.000 0.000 0.372 -0.081 25 0 126 0
30MAR27 6.25 C 0.000 0.000 0.000 0.285 -0.067 25 0 107 0
30MAR27 6.50 C 0.000 0.000 0.000 0.216 -0.056 25 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.162 -0.045 25 0 16 0
30MAR27 7.00 C 0.000 0.000 0.000 0.120 -0.036 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.087 -0.030 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.063 -0.023 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.046 -0.016 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.033 -0.013 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.023 -0.010 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.016 -0.008 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.012 -0.005 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.008 -0.004 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.006 -0.003 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.931 -0.114 32 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.837 -0.118 31 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.745 -0.117 31 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.655 -0.115 30 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.565 -0.101 29 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.479 -0.099 29 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.385 -0.107 28 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.302 -0.106 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.223 -0.104 27 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.146 -0.101 27 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.071 -0.099 26 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.003 -0.113 26 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.838 -0.105 26 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.693 -0.078 25 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.556 -0.084 25 0 40 0
29JUN27 6.00 C 0.000 0.000 0.000 0.454 -0.080 25 0 40 0
29JUN27 6.25 C 0.000 0.000 0.000 0.370 -0.069 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.296 -0.064 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.236 -0.054 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.187 -0.043 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.146 -0.038 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.112 -0.033 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.088 -0.024 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.067 -0.021 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.051 -0.017 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.040 -0.012 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.030 -0.011 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.023 -0.008 25 0 0 0
TOTAL CALL 242 11,400 +24
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 89 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 62 0 44 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 57 0 52 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 158 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 66 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 107 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 350 0
30JUL26 5.25 P 0.006 0.006 0.006 0.001 0.000 26 10 1,270 0
30JUL26 5.50 P 0.012 0.013 0.012 0.015 +0.007 25 19 405 -19
30JUL26 5.75 P 0.051 0.101 0.051 0.093 +0.043 26 35 246 +5
30JUL26 6.00 P 0.280 0.280 0.280 0.273 +0.109 29 10 128 +10
30JUL26 6.25 P 0.000 0.000 0.000 0.500 +0.135 0 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.750 +0.142 0 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 1.000 +0.135 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.250 +0.133 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.500 +0.133 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.750 +0.133 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.000 +0.133 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.250 +0.133 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.500 +0.135 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.750 +0.133 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.000 +0.133 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.250 +0.133 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.500 +0.133 0 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.002 +0.001 28 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.003 +0.002 27 0 124 0
28AUG26 4.90 P 0.009 0.009 0.009 0.006 +0.003 27 1 151 +1
28AUG26 5.00 P 0.000 0.000 0.000 0.010 +0.005 27 0 741 0
28AUG26 5.25 P 0.028 0.035 0.028 0.035 +0.018 27 15 206 -7
28AUG26 5.50 P 0.097 0.097 0.092 0.092 +0.039 27 82 187 -18
28AUG26 5.75 P 0.195 0.195 0.195 0.195 +0.068 27 21 273 +20
28AUG26 6.00 P 0.317 0.317 0.317 0.332 +0.084 25 1 409 0
28AUG26 6.25 P 0.000 0.000 0.000 0.530 +0.108 25 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.750 +0.117 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.015 +0.145 35 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.250 +0.133 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.500 +0.131 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.750 +0.133 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.000 +0.133 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.250 +0.133 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.500 +0.133 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.750 +0.133 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.000 +0.133 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.250 +0.133 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.500 +0.133 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.002 +0.001 26 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.003 +0.001 26 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.005 +0.002 26 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.008 +0.003 26 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.012 +0.004 25 0 160 0
29SEP26 4.90 P 0.024 0.025 0.024 0.019 +0.006 25 21 873 +1
29SEP26 5.00 P 0.000 0.000 0.000 0.028 +0.008 25 0 1,378 0
29SEP26 5.25 P 0.000 0.000 0.000 0.068 +0.019 25 0 552 0
29SEP26 5.50 P 0.000 0.000 0.000 0.136 +0.033 25 0 566 0
29SEP26 5.75 P 0.201 0.201 0.201 0.241 +0.056 25 2 248 0
29SEP26 6.00 P 0.374 0.410 0.374 0.399 +0.090 26 35 492 -18
29SEP26 6.25 P 0.551 0.551 0.551 0.580 +0.109 26 30 535 +25
29SEP26 6.50 P 0.000 0.000 0.000 0.772 +0.100 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.015 +0.130 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.250 +0.129 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.500 +0.131 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.750 +0.133 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.000 +0.133 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.250 +0.133 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.500 +0.133 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.750 +0.133 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.000 +0.133 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.250 +0.133 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.500 +0.133 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.004 +0.002 26 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.006 +0.003 26 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.008 +0.003 25 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.013 +0.005 26 0 0 0
29OCT26 4.70 P 0.023 0.023 0.023 0.019 +0.007 26 1 71 +1
29OCT26 4.80 P 0.000 0.000 0.000 0.027 +0.009 25 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.038 +0.013 26 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.052 +0.017 26 0 1 0
29OCT26 5.25 P 0.108 0.108 0.108 0.104 +0.030 26 1 60 0
29OCT26 5.50 P 0.000 0.000 0.000 0.180 +0.043 25 0 180 0
29OCT26 5.75 P 0.281 0.297 0.281 0.297 +0.069 26 3 61 -1
29OCT26 6.00 P 0.000 0.000 0.000 0.430 +0.078 25 0 33 0
29OCT26 6.25 P 0.000 0.000 0.000 0.623 +0.111 27 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.809 +0.108 26 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.015 +0.104 24 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.255 +0.119 25 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.500 +0.131 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.750 +0.133 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.000 +0.133 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.250 +0.133 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.500 +0.133 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.750 +0.133 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 3.000 +0.133 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.250 - 0 0 0 -
30DEC26 3.90 P 0.000 0.000 0.000 0.005 +0.002 26 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.007 +0.002 26 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.010 +0.003 26 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.014 +0.004 26 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.019 +0.005 25 0 29 0
30DEC26 4.40 P 0.028 0.028 0.028 0.026 +0.007 26 1 49 +1
30DEC26 4.50 P 0.000 0.000 0.000 0.036 +0.010 26 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.047 +0.011 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.058 +0.014 25 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.075 +0.018 25 0 95 0
30DEC26 4.90 P 0.000 0.000 0.000 0.094 +0.021 25 0 168 0
30DEC26 5.00 P 0.000 0.000 0.000 0.118 +0.027 25 0 83 0
30DEC26 5.25 P 0.000 0.000 0.000 0.191 +0.039 25 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.290 +0.054 25 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.412 +0.070 25 0 271 0
30DEC26 6.00 P 0.000 0.000 0.000 0.558 +0.084 24 0 46 0
30DEC26 6.25 P 0.000 0.000 0.000 0.727 +0.098 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.913 +0.096 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.114 +0.107 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.327 +0.107 19 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.548 +0.105 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.781 +0.111 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.018 +0.111 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.258 +0.116 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.500 +0.115 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.798 +0.171 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.044 +0.177 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.291 +0.174 26 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.537 +0.159 24 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.013 +0.004 25 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.018 +0.005 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.024 +0.007 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.030 +0.008 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.039 +0.010 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.050 +0.012 24 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.063 +0.015 24 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.082 +0.017 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.099 +0.020 25 0 2 0
30MAR27 4.80 P 0.103 0.103 0.103 0.118 +0.024 24 2 41 0
30MAR27 4.90 P 0.000 0.000 0.000 0.141 +0.028 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.168 +0.032 24 0 15 0
30MAR27 5.25 P 0.000 0.000 0.000 0.250 +0.045 24 0 25 0
30MAR27 5.50 P 0.000 0.000 0.000 0.353 +0.058 24 0 56 0
30MAR27 5.75 P 0.000 0.000 0.000 0.476 +0.071 24 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.620 +0.084 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.783 +0.095 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.962 +0.095 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.161 +0.103 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.373 +0.090 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.594 +0.110 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.823 +0.101 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.045 +0.094 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.283 +0.111 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.518 +0.096 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.798 +0.150 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.044 +0.156 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.293 +0.162 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.539 +0.161 25 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.026 +0.006 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.033 +0.007 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.043 +0.010 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.053 +0.010 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.067 +0.014 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.077 +0.014 24 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.094 +0.018 24 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.116 +0.018 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.140 +0.024 25 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.164 +0.028 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.191 +0.033 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.221 +0.038 24 0 20 0
29JUN27 5.25 P 0.000 0.000 0.000 0.309 +0.048 24 0 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.417 +0.060 24 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.543 +0.068 24 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.689 +0.079 24 0 40 0
29JUN27 6.25 P 0.000 0.000 0.000 0.833 +0.071 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.005 +0.073 23 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.198 +0.079 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.406 +0.088 23 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.620 +0.093 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.843 +0.098 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.071 +0.101 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.293 +0.094 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.530 +0.097 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.798 +0.142 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.044 +0.150 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.293 +0.144 23 0 0 0
TOTAL PUT 290 13,967 +1
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 ($0.001) CLOSING PRICE HK$ 5.190
30JUL26 3.60 C 0.000 0.000 0.000 1.624 -0.036 156 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.513 -0.048 133 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.424 -0.037 137 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.317 -0.044 120 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.214 -0.047 108 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.114 -0.047 100 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.014 -0.048 91 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.917 -0.048 86 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.817 -0.045 78 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.714 -0.048 67 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.611 -0.051 57 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.497 -0.084 34 0 600 0
30JUL26 4.80 C 0.000 0.000 0.000 0.407 -0.064 38 0 420 0
30JUL26 4.90 C 0.320 0.320 0.312 0.308 -0.060 31 200 5,073 -200
30JUL26 5.00 C 0.293 0.293 0.220 0.216 -0.060 27 110 7,447 -100
30JUL26 5.25 C 0.080 0.086 0.056 0.056 -0.037 24 256 11,433 -126
30JUL26 5.50 C 0.020 0.020 0.020 0.006 -0.012 24 90 10,419 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 -0.001 28 0 4,732 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 38 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 48 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 56 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 65 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.636 -0.039 78 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.513 -0.059 58 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.424 -0.048 62 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.317 -0.056 53 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.229 -0.044 56 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.114 -0.060 43 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.014 -0.060 39 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.917 -0.057 37 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.821 -0.041 35 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.726 -0.060 33 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.623 -0.061 28 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.532 -0.049 27 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.441 -0.061 25 0 80 0
28AUG26 4.90 C 0.000 0.000 0.000 0.356 -0.050 24 0 47 0
28AUG26 5.00 C 0.270 0.270 0.270 0.272 -0.059 22 200 4,876 0
28AUG26 5.25 C 0.140 0.142 0.140 0.132 -0.035 22 151 8,221 +46
28AUG26 5.50 C 0.061 0.066 0.055 0.050 -0.021 22 348 4,960 -3
28AUG26 5.75 C 0.030 0.034 0.030 0.015 -0.009 22 350 5,348 +107
28AUG26 6.00 C 0.000 0.000 0.000 0.004 -0.003 22 0 1,634 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.227 -0.049 72 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.128 -0.048 68 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.031 -0.046 66 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.930 -0.048 62 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.830 -0.049 58 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.733 -0.047 56 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.636 -0.048 54 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.534 -0.051 49 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.424 -0.057 41 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.334 -0.048 42 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.243 -0.040 42 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.137 -0.048 37 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.040 -0.047 35 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.945 -0.045 33 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.835 -0.065 27 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.742 -0.063 26 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.653 -0.063 25 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.562 -0.061 24 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.474 -0.045 22 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.400 -0.051 23 0 6,176 0
29SEP26 5.00 C 0.000 0.000 0.000 0.327 -0.047 22 0 20,425 0
29SEP26 5.25 C 0.190 0.190 0.190 0.183 -0.036 21 22 6,425 +22
29SEP26 5.50 C 0.126 0.126 0.126 0.098 -0.028 22 70 4,401 0
29SEP26 5.75 C 0.049 0.049 0.049 0.045 -0.016 22 15 2,665 +15
29SEP26 6.00 C 0.000 0.000 0.000 0.018 -0.009 22 0 1,571 0
29SEP26 6.25 C 0.000 0.000 0.000 0.007 -0.004 22 0 492 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 348 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.646 -0.044 46 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.547 -0.040 43 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.447 -0.041 40 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.348 -0.041 37 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.250 -0.041 35 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.153 -0.040 33 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.057 -0.040 31 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.961 -0.041 29 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.864 -0.037 27 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.770 -0.046 25 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.680 -0.052 24 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.594 -0.051 23 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.512 -0.051 23 0 60 0
29OCT26 4.90 C 0.454 0.454 0.445 0.428 -0.069 21 60 978 +60
29OCT26 5.00 C 0.381 0.381 0.381 0.359 -0.045 21 30 263 +30
29OCT26 5.25 C 0.230 0.233 0.230 0.220 -0.040 21 25 3,409 0
29OCT26 5.50 C 0.000 0.000 0.000 0.129 -0.023 21 0 880 0
29OCT26 5.75 C 0.000 0.000 0.000 0.068 -0.021 21 0 100 0
29OCT26 6.00 C 0.000 0.000 0.000 0.033 -0.013 21 0 510 0
29OCT26 6.25 C 0.000 0.000 0.000 0.015 -0.007 21 0 271 0
29OCT26 6.50 C 0.000 0.000 0.000 0.007 -0.003 21 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.003 -0.002 21 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 - 31 0 0 -
30DEC26 3.10 C 0.000 0.000 0.000 2.148 -0.051 51 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.061 -0.042 53 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.964 -0.040 51 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.865 -0.040 48 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.766 -0.040 45 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.665 -0.044 42 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.567 -0.041 40 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.469 -0.041 38 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.372 -0.041 36 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.273 -0.044 33 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.173 -0.049 31 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.075 -0.052 28 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.978 -0.043 26 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.884 -0.057 25 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.793 -0.053 24 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.705 -0.060 23 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.622 -0.057 22 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.544 -0.058 22 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.472 -0.026 21 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.406 -0.048 21 0 1,787 0
30DEC26 5.25 C 0.000 0.000 0.000 0.267 -0.042 21 0 13,421 0
30DEC26 5.50 C 0.195 0.197 0.183 0.165 -0.033 20 34 936 0
30DEC26 5.75 C 0.000 0.000 0.000 0.098 -0.022 20 0 1,169 0
30DEC26 6.00 C 0.000 0.000 0.000 0.055 -0.014 20 0 1,266 0
30DEC26 6.25 C 0.000 0.000 0.000 0.029 -0.009 20 0 571 0
30DEC26 6.50 C 0.000 0.000 0.000 0.015 -0.005 20 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.008 -0.002 20 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 -0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.967 -0.037 44 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.868 -0.038 42 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.769 -0.038 39 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.669 -0.040 37 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.571 -0.041 35 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.474 -0.041 33 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.376 -0.043 31 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.276 -0.049 29 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.179 -0.052 27 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.083 -0.056 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.990 -0.059 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.900 -0.061 23 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.814 -0.061 23 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.732 -0.061 22 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.655 -0.058 22 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.583 -0.054 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.516 -0.052 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.456 -0.046 21 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.324 -0.040 21 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.226 -0.028 20 0 1,128 0
30MAR27 5.75 C 0.190 0.190 0.190 0.153 -0.022 20 10 1,256 +10
30MAR27 6.00 C 0.000 0.000 0.000 0.100 -0.017 20 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.065 -0.012 20 0 168 0
30MAR27 6.50 C 0.000 0.000 0.000 0.041 -0.008 20 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.025 -0.005 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.016 -0.003 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.009 -0.002 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.006 -0.001 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 0.000 21 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 -0.001 20 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 1.671 -0.039 32 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.577 -0.037 31 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.479 -0.041 29 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.381 -0.046 27 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.285 -0.051 26 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.192 -0.054 25 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.101 -0.058 24 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.013 -0.061 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.930 -0.062 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.850 -0.060 22 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.775 -0.057 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.704 -0.054 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.639 -0.051 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.576 -0.049 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.520 -0.043 21 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.394 -0.039 21 0 139 0
29JUN27 5.50 C 0.000 0.000 0.000 0.294 -0.032 21 0 417 0
29JUN27 5.75 C 0.000 0.000 0.000 0.216 -0.025 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.149 -0.026 20 0 93 0
29JUN27 6.25 C 0.000 0.000 0.000 0.111 -0.014 20 0 15 0
29JUN27 6.50 C 0.000 0.000 0.000 0.077 -0.011 20 0 57 0
29JUN27 6.75 C 0.000 0.000 0.000 0.053 -0.008 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.036 -0.006 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.024 -0.005 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.016 -0.003 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.011 -0.002 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.007 -0.002 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
TOTAL CALL 1,971 181,054 -139
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 84 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 78 0 20 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 72 0 254 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 67 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 44 0 1,094 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 2,740 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 4,891 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 4,311 0
30JUL26 4.80 P 0.005 0.005 0.005 0.002 0.000 25 50 3,117 +50
30JUL26 4.90 P 0.000 0.000 0.000 0.006 +0.002 24 0 5,710 0
30JUL26 5.00 P 0.014 0.021 0.014 0.017 +0.005 24 223 8,087 +117
30JUL26 5.25 P 0.073 0.109 0.073 0.108 +0.024 23 705 4,357 +56
30JUL26 5.50 P 0.000 0.000 0.000 0.313 +0.059 23 0 1,251 0
30JUL26 5.75 P 0.000 0.000 0.000 0.560 +0.070 0 0 30 0
30JUL26 6.00 P 0.000 0.000 0.000 0.810 +0.070 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.060 +0.066 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.310 +0.066 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.560 +0.066 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.810 +0.066 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.060 +0.066 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.310 +0.066 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.560 +0.066 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.810 +0.066 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.060 +0.066 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.310 +0.066 0 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.002 +0.001 24 0 940 0
28AUG26 4.50 P 0.009 0.010 0.009 0.003 +0.001 22 49 1,629 +30
28AUG26 4.60 P 0.012 0.012 0.012 0.007 +0.002 22 10 1,783 +10
28AUG26 4.70 P 0.000 0.000 0.000 0.013 +0.004 22 0 5,575 0
28AUG26 4.80 P 0.026 0.026 0.026 0.024 +0.007 22 114 1,864 +100
28AUG26 4.90 P 0.044 0.044 0.044 0.041 +0.010 22 45 2,022 0
28AUG26 5.00 P 0.057 0.070 0.055 0.067 +0.015 22 433 8,136 +370
28AUG26 5.25 P 0.160 0.170 0.145 0.170 +0.031 21 276 3,483 -99
28AUG26 5.50 P 0.352 0.352 0.340 0.343 +0.040 21 230 985 +155
28AUG26 5.75 P 0.000 0.000 0.000 0.566 +0.060 22 0 170 0
28AUG26 6.00 P 0.000 0.000 0.000 0.810 +0.070 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.060 +0.066 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.310 +0.066 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.560 +0.066 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.810 +0.066 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.060 +0.066 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.310 +0.066 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.560 +0.066 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.810 +0.066 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.060 +0.066 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.310 +0.066 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 47 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 45 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 42 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 37 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 35 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 30 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 3,913 0
29SEP26 3.90 P 0.006 0.006 0.006 0.001 0.000 26 100 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 0.000 22 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 +0.001 22 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.008 +0.002 22 0 824 0
29SEP26 4.50 P 0.022 0.022 0.022 0.013 +0.003 22 30 2,588 +30
29SEP26 4.60 P 0.029 0.029 0.029 0.022 +0.005 22 150 2,808 +150
29SEP26 4.70 P 0.000 0.000 0.000 0.034 +0.006 22 0 3,558 0
29SEP26 4.80 P 0.050 0.057 0.050 0.053 +0.009 22 47 4,171 -40
29SEP26 4.90 P 0.065 0.065 0.065 0.077 +0.012 22 10 6,486 0
29SEP26 5.00 P 0.093 0.109 0.093 0.107 +0.015 22 147 5,164 -26
29SEP26 5.25 P 0.195 0.195 0.195 0.221 +0.027 22 5 1,785 0
29SEP26 5.50 P 0.000 0.000 0.000 0.380 +0.040 22 0 489 0
29SEP26 5.75 P 0.000 0.000 0.000 0.569 +0.044 19 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.813 +0.060 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.060 +0.066 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.310 +0.066 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.560 +0.066 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.810 +0.066 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.060 +0.066 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.310 +0.066 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.560 +0.066 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.810 +0.066 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.060 +0.066 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.310 +0.066 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 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 0.000 22 0 215 0
29OCT26 4.00 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.005 +0.001 21 0 382 0
29OCT26 4.30 P 0.020 0.020 0.020 0.009 +0.002 21 600 630 +600
29OCT26 4.40 P 0.000 0.000 0.000 0.014 +0.002 21 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.022 +0.003 21 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.034 +0.005 21 0 161 0
29OCT26 4.70 P 0.054 0.054 0.054 0.050 +0.007 21 45 205 +45
29OCT26 4.80 P 0.000 0.000 0.000 0.072 +0.011 21 0 1,000 0
29OCT26 4.90 P 0.000 0.000 0.000 0.099 +0.014 21 0 194 0
29OCT26 5.00 P 0.000 0.000 0.000 0.134 +0.018 21 0 73 0
29OCT26 5.25 P 0.232 0.250 0.232 0.244 +0.026 21 25 145 +5
29OCT26 5.50 P 0.392 0.392 0.392 0.404 +0.039 21 30 340 +30
29OCT26 5.75 P 0.000 0.000 0.000 0.580 +0.026 19 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.817 +0.052 21 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.060 +0.064 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.310 +0.066 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.560 +0.066 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.810 +0.066 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.060 +0.066 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.310 +0.066 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.560 +0.066 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.810 +0.066 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 3.060 - 0 0 0 -
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 28 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 25 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.002 0.000 21 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.004 +0.001 21 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 +0.001 21 0 3,172 0
30DEC26 4.00 P 0.000 0.000 0.000 0.009 +0.002 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.014 +0.002 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.021 +0.003 20 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.031 +0.004 20 0 836 0
30DEC26 4.40 P 0.000 0.000 0.000 0.044 +0.006 20 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.062 +0.009 20 0 10,701 0
30DEC26 4.60 P 0.000 0.000 0.000 0.084 +0.012 20 0 2,460 0
30DEC26 4.70 P 0.102 0.103 0.102 0.108 +0.012 20 14 2,859 +10
30DEC26 4.80 P 0.000 0.000 0.000 0.138 +0.015 20 0 1,492 0
30DEC26 4.90 P 0.000 0.000 0.000 0.170 +0.018 20 0 980 0
30DEC26 5.00 P 0.195 0.197 0.195 0.212 +0.025 20 20 1,732 +10
30DEC26 5.25 P 0.000 0.000 0.000 0.339 +0.034 19 0 3,318 0
30DEC26 5.50 P 0.000 0.000 0.000 0.497 +0.041 19 0 268 0
30DEC26 5.75 P 0.000 0.000 0.000 0.684 +0.047 18 0 1,520 0
30DEC26 6.00 P 0.000 0.000 0.000 0.890 +0.057 16 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.110 +0.045 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.338 +0.038 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.584 +0.046 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.824 +0.045 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.070 +0.048 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.358 +0.092 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.604 +0.093 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.852 +0.095 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.099 +0.096 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.346 +0.096 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 20 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.002 0.000 21 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.003 0.000 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.005 +0.001 20 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.007 +0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.011 +0.002 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.016 +0.003 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.023 +0.004 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.033 +0.006 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.045 +0.007 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.060 +0.009 20 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.078 +0.011 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.100 +0.013 20 0 2,747 0
30MAR27 4.60 P 0.113 0.113 0.113 0.121 +0.011 20 5 858 +5
30MAR27 4.70 P 0.000 0.000 0.000 0.149 +0.015 20 0 1,776 0
30MAR27 4.80 P 0.000 0.000 0.000 0.183 +0.021 20 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.220 +0.023 20 0 2,370 0
30MAR27 5.00 P 0.000 0.000 0.000 0.263 +0.027 20 0 2,566 0
30MAR27 5.25 P 0.000 0.000 0.000 0.389 +0.034 19 0 3,736 0
30MAR27 5.50 P 0.000 0.000 0.000 0.544 +0.044 19 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.721 +0.047 18 0 30 0
30MAR27 6.00 P 0.000 0.000 0.000 0.917 +0.035 17 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.129 +0.032 14 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.364 +0.041 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.594 +0.038 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.833 +0.039 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.074 +0.039 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.358 +0.081 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.604 +0.082 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.852 +0.085 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.099 +0.086 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.346 +0.086 24 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.011 +0.002 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.016 +0.003 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.022 +0.003 20 0 460 0
29JUN27 3.90 P 0.000 0.000 0.000 0.031 +0.005 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.040 +0.005 20 0 20 0
29JUN27 4.10 P 0.000 0.000 0.000 0.053 +0.007 20 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.069 +0.010 20 0 175 0
29JUN27 4.30 P 0.000 0.000 0.000 0.087 +0.010 20 0 98 0
29JUN27 4.40 P 0.111 0.111 0.111 0.108 +0.012 20 1 156 +1
29JUN27 4.50 P 0.129 0.129 0.129 0.127 +0.007 20 22 1,543 -18
29JUN27 4.60 P 0.154 0.154 0.154 0.159 +0.015 20 109 2,159 +109
29JUN27 4.70 P 0.000 0.000 0.000 0.187 +0.018 20 0 746 0
29JUN27 4.80 P 0.000 0.000 0.000 0.222 +0.021 20 0 531 0
29JUN27 4.90 P 0.000 0.000 0.000 0.262 +0.025 20 0 600 0
29JUN27 5.00 P 0.000 0.000 0.000 0.305 +0.027 20 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.431 +0.034 19 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.581 +0.040 19 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.753 +0.044 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.943 +0.040 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.148 +0.036 16 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.366 +0.033 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.597 +0.035 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.833 +0.035 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.074 +0.037 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.358 +0.080 19 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.604 +0.082 19 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.852 +0.085 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.099 +0.086 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.346 +0.086 23 0 0 0
TOTAL PUT 3,495 209,126 +1,700
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.540
30JUL26 4.90 C 0.000 0.000 0.000 3.665 -0.089 187 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 3.563 -0.091 178 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.311 -0.093 160 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.059 -0.095 143 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.793 -0.112 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.544 -0.111 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.294 -0.111 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.062 -0.093 98 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.812 -0.093 86 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.561 -0.095 74 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.313 -0.093 64 0 1 0
30JUL26 7.50 C 0.000 0.000 0.000 1.046 -0.110 31 0 820 0
30JUL26 7.75 C 0.000 0.000 0.000 0.797 -0.110 27 0 1,221 0
30JUL26 8.00 C 0.530 0.530 0.530 0.553 -0.127 25 50 6,209 -50
30JUL26 8.25 C 0.400 0.400 0.315 0.342 -0.080 28 235 4,529 -185
30JUL26 8.50 C 0.220 0.223 0.161 0.167 -0.064 26 1,301 6,052 -61
30JUL26 8.75 C 0.080 0.104 0.053 0.063 -0.040 26 401 7,086 -41
30JUL26 9.00 C 0.032 0.037 0.016 0.017 -0.020 25 643 11,639 +370
30JUL26 9.25 C 0.000 0.000 0.000 0.004 -0.007 26 0 4,831 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 -0.002 27 0 3,660 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 1,184 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 39 0 1,139 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 49 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 59 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 93 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 3.676 -0.090 91 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.563 -0.103 75 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.316 -0.101 72 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.079 -0.088 75 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.806 -0.112 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.581 -0.088 62 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.321 -0.099 50 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.072 -0.099 45 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.812 -0.109 28 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.583 -0.090 38 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.324 -0.101 29 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.072 -0.108 23 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 0.839 -0.105 23 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 0.625 -0.097 23 0 2,601 0
28AUG26 8.25 C 0.497 0.497 0.455 0.452 -0.061 24 80 1,355 +50
28AUG26 8.50 C 0.296 0.296 0.296 0.295 -0.052 23 75 3,442 +25
28AUG26 8.75 C 0.209 0.219 0.174 0.180 -0.043 23 153 8,077 -49
28AUG26 9.00 C 0.124 0.124 0.108 0.103 -0.031 23 60 2,510 -30
28AUG26 9.25 C 0.070 0.075 0.070 0.054 -0.023 23 38 1,696 -10
28AUG26 9.50 C 0.037 0.037 0.037 0.026 -0.015 23 10 1,262 +10
28AUG26 9.75 C 0.000 0.000 0.000 0.012 -0.008 23 0 1,577 0
28AUG26 10.00 C 0.000 0.000 0.000 0.005 -0.004 23 0 725 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 28 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 33 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 52 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.884 -0.093 69 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.785 -0.093 67 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.676 -0.102 58 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.586 -0.093 63 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.338 -0.092 58 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.090 -0.092 54 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.821 -0.112 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.593 -0.092 44 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.345 -0.091 40 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.098 -0.090 37 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.838 -0.083 28 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.600 -0.073 28 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.356 -0.069 25 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.113 -0.102 22 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 0.895 -0.095 22 0 2,536 0
29SEP26 8.00 C 0.000 0.000 0.000 0.697 -0.086 22 0 7,555 0
29SEP26 8.25 C 0.585 0.609 0.580 0.534 -0.056 23 485 12,130 -5
29SEP26 8.50 C 0.434 0.450 0.390 0.385 -0.049 22 222 13,302 -150
29SEP26 8.75 C 0.321 0.321 0.269 0.272 -0.035 23 535 10,978 +170
29SEP26 9.00 C 0.188 0.188 0.183 0.182 -0.030 22 203 10,367 +125
29SEP26 9.25 C 0.125 0.125 0.121 0.117 -0.027 22 145 4,934 +15
29SEP26 9.50 C 0.070 0.083 0.070 0.072 -0.018 22 40 2,984 0
29SEP26 9.75 C 0.000 0.000 0.000 0.043 -0.012 22 0 1,644 0
29SEP26 10.00 C 0.000 0.000 0.000 0.025 -0.007 22 0 1,060 0
29SEP26 10.50 C 0.000 0.000 0.000 0.008 -0.002 22 0 645 0
29SEP26 11.00 C 0.010 0.010 0.010 0.002 -0.001 22 30 92 -30
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 3.678 -0.112 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.586 -0.105 45 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.338 -0.092 41 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.105 -0.077 46 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 2.855 -0.078 41 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.608 -0.077 37 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.362 -0.074 34 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.116 -0.072 31 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 1.873 -0.048 29 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.610 -0.071 22 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.397 -0.049 25 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.154 -0.066 22 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 0.946 -0.095 22 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 0.758 -0.087 22 0 789 0
29OCT26 8.25 C 0.663 0.676 0.663 0.595 -0.057 22 90 727 +90
29OCT26 8.50 C 0.000 0.000 0.000 0.452 -0.050 22 0 192 0
29OCT26 8.75 C 0.000 0.000 0.000 0.336 -0.042 22 0 4,650 0
29OCT26 9.00 C 0.000 0.000 0.000 0.246 -0.031 22 0 242 0
29OCT26 9.25 C 0.000 0.000 0.000 0.173 -0.029 22 0 542 0
29OCT26 9.50 C 0.000 0.000 0.000 0.112 -0.032 21 0 90 0
29OCT26 9.75 C 0.000 0.000 0.000 0.079 -0.021 22 0 278 0
29OCT26 10.00 C 0.000 0.000 0.000 0.051 -0.015 22 0 285 0
29OCT26 10.50 C 0.000 0.000 0.000 0.020 -0.007 22 0 25 0
29OCT26 11.00 C 0.000 0.000 0.000 0.008 -0.002 22 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 - 27 0 0 -
29OCT26 13.50 C 0.000 0.000 0.000 0.001 - 29 0 0 -
30DEC26 4.80 C 0.000 0.000 0.000 3.801 -0.077 44 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.701 -0.089 42 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.604 -0.087 42 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.357 -0.073 39 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.109 -0.073 35 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 2.863 -0.070 33 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.618 -0.068 30 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.379 -0.076 30 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.137 -0.076 28 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.898 -0.063 26 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 1.664 -0.062 25 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.452 -0.058 25 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.230 -0.069 24 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 0.994 -0.098 21 0 1,804 0
30DEC26 8.00 C 0.886 0.886 0.886 0.836 -0.076 22 5 15,647 0
30DEC26 8.25 C 0.694 0.694 0.694 0.670 -0.064 22 30 1,104 -17
30DEC26 8.50 C 0.000 0.000 0.000 0.527 -0.064 22 0 1,211 0
30DEC26 8.75 C 0.000 0.000 0.000 0.406 -0.064 21 0 215 0
30DEC26 9.00 C 0.342 0.343 0.342 0.308 -0.059 21 400 943 0
30DEC26 9.25 C 0.256 0.256 0.256 0.229 -0.049 21 20 1,239 0
30DEC26 9.50 C 0.000 0.000 0.000 0.167 -0.040 21 0 6,192 0
30DEC26 9.75 C 0.000 0.000 0.000 0.120 -0.032 21 0 1,158 0
30DEC26 10.00 C 0.112 0.112 0.112 0.085 -0.025 21 10 1,409 +10
30DEC26 10.50 C 0.000 0.000 0.000 0.040 -0.016 21 0 341 0
30DEC26 11.00 C 0.000 0.000 0.000 0.018 -0.008 21 0 135 0
30DEC26 11.50 C 0.000 0.000 0.000 0.008 -0.004 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 254 0
30DEC26 12.50 C 0.000 0.000 0.000 0.002 -0.001 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 24 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
30MAR27 4.90 C 0.000 0.000 0.000 3.705 -0.085 39 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.606 -0.085 38 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.359 -0.071 35 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.112 -0.070 32 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.866 -0.068 30 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.623 -0.066 28 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.381 -0.074 27 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.161 -0.052 28 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 1.910 -0.064 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.699 -0.048 25 0 251 0
30MAR27 7.25 C 0.000 0.000 0.000 1.486 -0.055 24 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.257 -0.067 22 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.087 -0.027 23 0 180 0
30MAR27 8.00 C 0.000 0.000 0.000 0.888 -0.087 21 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.763 -0.064 22 0 3,140 0
30MAR27 8.50 C 0.678 0.678 0.678 0.631 -0.063 22 30 7,516 0
30MAR27 8.75 C 0.544 0.544 0.544 0.516 -0.063 22 30 644 0
30MAR27 9.00 C 0.447 0.447 0.429 0.417 -0.059 22 90 1,301 0
30MAR27 9.25 C 0.376 0.384 0.376 0.335 -0.052 22 119 566 -59
30MAR27 9.50 C 0.000 0.000 0.000 0.268 -0.044 21 0 7,636 0
30MAR27 9.75 C 0.000 0.000 0.000 0.213 -0.035 21 0 1,176 0
30MAR27 10.00 C 0.000 0.000 0.000 0.166 -0.033 21 0 520 0
30MAR27 10.50 C 0.000 0.000 0.000 0.101 -0.020 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.059 -0.015 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.033 -0.011 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.019 -0.006 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.011 -0.003 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.006 -0.002 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 220 0
29JUN27 4.90 C 0.000 0.000 0.000 3.707 -0.083 36 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.625 -0.066 38 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 3.378 -0.052 35 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 3.132 -0.050 33 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.870 -0.066 27 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.626 -0.068 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.381 -0.077 23 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.161 -0.066 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.933 -0.072 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.721 -0.071 23 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.522 -0.067 23 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.335 -0.064 22 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.142 -0.059 21 0 96 0
29JUN27 8.00 C 0.000 0.000 0.000 0.987 -0.080 21 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.876 -0.058 22 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.750 -0.058 22 0 43 0
29JUN27 8.75 C 0.000 0.000 0.000 0.637 -0.054 22 0 434 0
29JUN27 9.00 C 0.000 0.000 0.000 0.538 -0.053 22 0 106 0
29JUN27 9.25 C 0.000 0.000 0.000 0.454 -0.048 22 0 262 0
29JUN27 9.50 C 0.000 0.000 0.000 0.378 -0.045 22 0 269 0
29JUN27 9.75 C 0.322 0.322 0.322 0.315 -0.040 22 50 220 +50
29JUN27 10.00 C 0.000 0.000 0.000 0.261 -0.032 22 0 319 0
29JUN27 10.50 C 0.000 0.000 0.000 0.176 -0.025 21 0 50 0
29JUN27 11.00 C 0.000 0.000 0.000 0.117 -0.018 21 0 252 0
29JUN27 11.50 C 0.000 0.000 0.000 0.076 -0.013 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.049 -0.009 21 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.031 -0.006 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.019 -0.005 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.012 -0.003 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.008 -0.001 22 0 120 0
TOTAL CALL 5,580 219,027 +228
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 127 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 75 0 202 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 66 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 58 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 41 0 5,006 0
30JUL26 7.50 P 0.004 0.004 0.004 0.001 0.000 34 20 2,840 -20
30JUL26 7.75 P 0.005 0.007 0.005 0.001 0.000 26 27 10,022 -17
30JUL26 8.00 P 0.012 0.015 0.012 0.008 +0.003 26 1,192 10,339 +1,078
30JUL26 8.25 P 0.031 0.039 0.028 0.035 +0.011 25 977 9,848 +863
30JUL26 8.50 P 0.084 0.120 0.079 0.113 +0.030 25 4,093 9,871 +3,191
30JUL26 8.75 P 0.205 0.280 0.200 0.257 +0.051 23 617 4,453 -310
30JUL26 9.00 P 0.000 0.000 0.000 0.472 +0.079 25 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 0.711 +0.105 26 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 0.960 +0.110 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.210 +0.110 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.460 +0.069 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.960 +0.063 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.464 +0.067 76 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.960 +0.061 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.460 +0.064 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.963 +0.067 106 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.463 +0.067 115 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.962 +0.063 121 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.473 +0.077 152 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 45 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 36 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 5,213 0
28AUG26 7.25 P 0.012 0.012 0.012 0.003 +0.001 23 10 4,567 -10
28AUG26 7.50 P 0.018 0.020 0.017 0.010 +0.003 23 236 10,551 -192
28AUG26 7.75 P 0.036 0.036 0.032 0.027 +0.007 23 172 2,912 +18
28AUG26 8.00 P 0.061 0.070 0.060 0.063 +0.015 23 162 9,979 +64
28AUG26 8.25 P 0.100 0.131 0.100 0.122 +0.021 22 681 2,667 +541
28AUG26 8.50 P 0.177 0.226 0.177 0.218 +0.035 22 300 2,741 +290
28AUG26 8.75 P 0.305 0.367 0.305 0.352 +0.038 22 140 7,774 +130
28AUG26 9.00 P 0.000 0.000 0.000 0.528 +0.051 22 0 687 0
28AUG26 9.25 P 0.000 0.000 0.000 0.743 +0.088 23 0 30 0
28AUG26 9.50 P 0.000 0.000 0.000 0.970 +0.100 23 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.211 +0.107 23 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.460 +0.069 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.960 +0.063 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.473 +0.076 46 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.960 +0.061 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.473 +0.077 59 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.963 +0.067 58 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.473 +0.077 70 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.973 +0.074 75 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.473 +0.077 80 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 47 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 44 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 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 33 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.002 0.000 22 0 3,018 0
29SEP26 7.00 P 0.000 0.000 0.000 0.006 +0.002 23 0 26,676 0
29SEP26 7.25 P 0.000 0.000 0.000 0.014 +0.005 22 0 6,464 0
29SEP26 7.50 P 0.042 0.042 0.042 0.031 +0.009 22 10 17,603 +10
29SEP26 7.75 P 0.067 0.076 0.067 0.063 +0.015 22 158 7,180 +120
29SEP26 8.00 P 0.118 0.122 0.118 0.116 +0.026 22 25 8,913 +15
29SEP26 8.25 P 0.178 0.195 0.173 0.190 +0.032 22 125 3,774 +45
29SEP26 8.50 P 0.275 0.293 0.260 0.289 +0.037 22 3,780 15,931 +3,666
29SEP26 8.75 P 0.000 0.000 0.000 0.424 +0.051 22 0 1,035 0
29SEP26 9.00 P 0.543 0.552 0.543 0.592 +0.058 22 60 1,874 +30
29SEP26 9.25 P 0.000 0.000 0.000 0.784 +0.086 22 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 0.995 +0.096 22 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.225 +0.105 23 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.462 +0.067 22 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.960 +0.063 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.473 +0.076 37 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.960 +0.061 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.473 +0.077 46 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.963 +0.067 46 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.473 +0.077 55 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.973 +0.074 59 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.473 +0.077 63 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 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 28 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.006 +0.001 22 0 100 0
29OCT26 7.00 P 0.000 0.000 0.000 0.014 +0.003 22 0 226 0
29OCT26 7.25 P 0.000 0.000 0.000 0.029 +0.006 22 0 35 0
29OCT26 7.50 P 0.065 0.065 0.065 0.056 +0.011 22 10 2,154 +10
29OCT26 7.75 P 0.000 0.000 0.000 0.097 +0.016 22 0 1,312 0
29OCT26 8.00 P 0.165 0.166 0.157 0.157 +0.022 22 53 1,390 +53
29OCT26 8.25 P 0.218 0.235 0.218 0.235 +0.025 21 20 1,611 0
29OCT26 8.50 P 0.335 0.339 0.329 0.344 +0.033 22 10 9,212 0
29OCT26 8.75 P 0.000 0.000 0.000 0.477 +0.039 22 0 50 0
29OCT26 9.00 P 0.000 0.000 0.000 0.639 +0.049 22 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 0.821 +0.078 22 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.021 +0.087 22 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.253 +0.109 23 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.462 +0.052 20 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.960 +0.063 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.473 +0.076 32 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.964 +0.065 34 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.473 +0.077 41 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.964 +0.068 41 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.473 - 48 0 0 -
29OCT26 13.50 P 0.000 0.000 0.000 4.973 - 51 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 25 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.002 +0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.003 0.000 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.007 +0.001 21 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.014 +0.001 21 0 1,644 0
30DEC26 6.75 P 0.000 0.000 0.000 0.028 +0.002 21 0 2,129 0
30DEC26 7.00 P 0.063 0.063 0.061 0.050 +0.004 21 15 19,519 +10
30DEC26 7.25 P 0.000 0.000 0.000 0.085 +0.008 21 0 2,741 0
30DEC26 7.50 P 0.000 0.000 0.000 0.135 +0.014 21 0 3,035 0
30DEC26 7.75 P 0.000 0.000 0.000 0.197 +0.015 21 0 3,197 0
30DEC26 8.00 P 0.000 0.000 0.000 0.274 +0.020 20 0 6,475 0
30DEC26 8.25 P 0.000 0.000 0.000 0.376 +0.031 20 0 3,627 0
30DEC26 8.50 P 0.470 0.470 0.470 0.499 +0.040 20 5 2,157 0
30DEC26 8.75 P 0.000 0.000 0.000 0.642 +0.039 20 0 2,320 0
30DEC26 9.00 P 0.756 0.756 0.756 0.803 +0.057 20 30 1,225 +30
30DEC26 9.25 P 0.000 0.000 0.000 1.011 +0.040 21 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.208 +0.043 21 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.391 +0.056 19 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.619 +0.071 19 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.066 +0.054 15 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.541 +0.071 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.023 +0.061 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.510 +0.061 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.000 +0.062 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.497 +0.068 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.990 +0.068 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.485 +0.070 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 22 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.004 +0.001 22 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.007 +0.001 21 0 369 0
30MAR27 6.00 P 0.000 0.000 0.000 0.013 +0.001 21 0 575 0
30MAR27 6.25 P 0.000 0.000 0.000 0.024 +0.002 21 0 690 0
30MAR27 6.50 P 0.052 0.052 0.052 0.041 +0.004 21 100 661 +100
30MAR27 6.75 P 0.000 0.000 0.000 0.067 +0.007 21 0 1,101 0
30MAR27 7.00 P 0.106 0.106 0.106 0.103 +0.010 21 50 2,172 +50
30MAR27 7.25 P 0.144 0.151 0.144 0.149 +0.011 21 11 1,617 +1
30MAR27 7.50 P 0.000 0.000 0.000 0.204 +0.012 21 0 795 0
30MAR27 7.75 P 0.000 0.000 0.000 0.276 +0.017 21 0 677 0
30MAR27 8.00 P 0.000 0.000 0.000 0.367 +0.025 21 0 4,449 0
30MAR27 8.25 P 0.448 0.461 0.448 0.475 +0.033 21 60 6,035 +60
30MAR27 8.50 P 0.607 0.607 0.580 0.599 +0.041 20 135 7,314 +135
30MAR27 8.75 P 0.752 0.752 0.752 0.739 +0.048 20 46 989 +46
30MAR27 9.00 P 0.000 0.000 0.000 0.893 +0.042 20 0 553 0
30MAR27 9.25 P 0.000 0.000 0.000 1.094 +0.063 21 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.270 +0.050 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.506 +0.146 22 0 80 0
30MAR27 10.00 P 0.000 0.000 0.000 1.683 +0.057 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.116 +0.053 20 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.569 +0.046 18 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.043 +0.047 0 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.541 +0.064 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.028 +0.066 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.518 +0.066 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.012 +0.068 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.505 +0.069 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.005 0.000 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.010 +0.002 22 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.017 +0.002 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.029 +0.004 21 0 722 0
29JUN27 6.25 P 0.059 0.061 0.059 0.047 +0.006 21 102 647 +102
29JUN27 6.50 P 0.000 0.000 0.000 0.072 +0.008 21 0 440 0
29JUN27 6.75 P 0.113 0.113 0.113 0.106 +0.010 21 50 610 +50
29JUN27 7.00 P 0.000 0.000 0.000 0.149 +0.011 21 0 696 0
29JUN27 7.25 P 0.000 0.000 0.000 0.200 +0.011 21 0 783 0
29JUN27 7.50 P 0.000 0.000 0.000 0.265 +0.017 21 0 541 0
29JUN27 7.75 P 0.328 0.328 0.328 0.346 +0.026 21 50 952 +50
29JUN27 8.00 P 0.000 0.000 0.000 0.439 +0.028 21 0 460 0
29JUN27 8.25 P 0.000 0.000 0.000 0.550 +0.039 21 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 0.674 +0.046 21 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 0.811 +0.045 20 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 0.962 +0.041 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.162 +0.067 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.312 +0.039 20 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.514 +0.049 20 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.717 +0.052 20 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.153 +0.062 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.598 +0.057 20 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.070 +0.063 20 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.546 +0.063 16 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.034 +0.068 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.518 +0.065 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.012 +0.068 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.505 +0.068 0 0 0 0
TOTAL PUT 13,532 307,369 +10,209
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.020
30JUL26 4.40 C 0.000 0.000 0.000 2.623 -0.091 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.523 -0.091 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.423 -0.091 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.323 -0.091 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.224 -0.090 84 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.124 -0.090 79 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.024 -0.090 74 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.774 -0.090 59 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.524 -0.090 0 0 1 0
30JUL26 5.75 C 0.000 0.000 0.000 1.274 -0.091 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.024 -0.091 0 0 2 0
30JUL26 6.25 C 0.711 0.789 0.711 0.789 -0.076 49 60 1,039 0
30JUL26 6.50 C 0.000 0.000 0.000 0.543 -0.075 37 0 4,450 0
30JUL26 6.75 C 0.285 0.310 0.285 0.307 -0.067 28 60 6,872 -30
30JUL26 7.00 C 0.119 0.135 0.091 0.128 -0.062 26 1,038 6,894 +684
30JUL26 7.25 C 0.044 0.065 0.030 0.037 -0.036 26 995 15,755 -440
30JUL26 7.50 C 0.000 0.000 0.000 0.007 -0.014 26 0 6,617 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 -0.004 26 0 1,992 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 65 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.634 -0.090 49 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.534 -0.080 42 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.431 -0.094 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.335 -0.090 43 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.235 -0.079 38 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.135 -0.091 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.035 -0.080 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.786 -0.091 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.537 -0.091 21 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.296 -0.069 33 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.024 -0.108 0 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.817 -0.074 28 0 1,020 0
28AUG26 6.50 C 0.000 0.000 0.000 0.576 -0.087 23 0 1,339 0
28AUG26 6.75 C 0.000 0.000 0.000 0.383 -0.065 23 0 4,225 0
28AUG26 7.00 C 0.000 0.000 0.000 0.231 -0.056 23 0 8,102 0
28AUG26 7.25 C 0.114 0.131 0.114 0.127 -0.042 23 155 4,637 +25
28AUG26 7.50 C 0.074 0.074 0.067 0.061 -0.032 23 57 5,170 -30
28AUG26 7.75 C 0.000 0.000 0.000 0.026 -0.021 23 0 1,664 0
28AUG26 8.00 C 0.023 0.023 0.023 0.010 -0.011 23 100 1,788 +100
28AUG26 8.25 C 0.000 0.000 0.000 0.004 -0.005 23 0 219 0
28AUG26 8.50 C 0.000 0.000 0.000 0.002 -0.002 24 0 30 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.043 -0.090 42 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.943 -0.091 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.833 -0.101 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.736 -0.075 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.637 -0.087 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.546 -0.068 35 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.446 -0.079 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.347 -0.078 31 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.238 -0.077 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.138 -0.088 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.048 -0.068 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.800 -0.077 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.537 -0.091 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.310 -0.080 24 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.048 -0.109 0 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 0.842 -0.113 22 0 17,803 0
29SEP26 6.50 C 0.000 0.000 0.000 0.633 -0.082 22 0 13,575 0
29SEP26 6.75 C 0.507 0.507 0.455 0.452 -0.066 22 80 7,249 -50
29SEP26 7.00 C 0.310 0.310 0.310 0.310 -0.050 22 3 4,802 +3
29SEP26 7.25 C 0.212 0.212 0.204 0.204 -0.038 23 42 15,073 0
29SEP26 7.50 C 0.120 0.130 0.120 0.127 -0.029 23 90 1,702 +75
29SEP26 7.75 C 0.083 0.083 0.083 0.074 -0.025 23 15 1,370 +15
29SEP26 8.00 C 0.000 0.000 0.000 0.040 -0.017 23 0 910 0
29SEP26 8.25 C 0.000 0.000 0.000 0.021 -0.010 23 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.011 -0.005 23 0 250 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 -0.003 23 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 -0.001 24 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 46 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.656 -0.068 30 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.556 -0.067 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.446 -0.079 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.347 -0.079 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.238 -0.088 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.150 -0.078 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.048 -0.082 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.800 -0.087 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.545 -0.104 0 0 0 0
29OCT26 5.75 C 1.332 1.332 1.332 1.332 -0.075 23 5 5 +5
29OCT26 6.00 C 0.000 0.000 0.000 1.084 -0.090 19 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.881 -0.083 22 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.685 -0.077 22 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.503 -0.064 21 0 351 0
29OCT26 7.00 C 0.404 0.404 0.404 0.364 -0.055 22 30 60 +30
29OCT26 7.25 C 0.000 0.000 0.000 0.258 -0.042 22 0 323 0
29OCT26 7.50 C 0.000 0.000 0.000 0.176 -0.034 22 0 110 0
29OCT26 7.75 C 0.140 0.140 0.140 0.116 -0.027 23 5 44 +5
29OCT26 8.00 C 0.000 0.000 0.000 0.072 -0.023 22 0 120 0
29OCT26 8.25 C 0.000 0.000 0.000 0.044 -0.016 23 0 88 0
29OCT26 8.50 C 0.032 0.032 0.032 0.025 -0.011 22 40 95 +40
29OCT26 8.75 C 0.000 0.000 0.000 0.015 -0.006 23 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.008 -0.004 22 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.839 -0.105 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.740 -0.105 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.656 -0.090 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.556 -0.092 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.446 -0.103 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.347 -0.105 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.250 -0.105 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.150 -0.107 0 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.055 -0.113 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.818 -0.103 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.579 -0.110 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.354 -0.101 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.132 -0.092 22 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 0.934 -0.069 23 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.720 -0.089 21 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.570 -0.068 22 0 2,382 0
30DEC26 7.00 C 0.475 0.475 0.459 0.456 -0.039 23 810 1,189 +30
30DEC26 7.25 C 0.000 0.000 0.000 0.333 -0.046 23 0 720 0
30DEC26 7.50 C 0.000 0.000 0.000 0.246 -0.032 23 0 750 0
30DEC26 7.75 C 0.000 0.000 0.000 0.175 -0.024 23 0 377 0
30DEC26 8.00 C 0.128 0.128 0.128 0.122 -0.017 23 3,010 4,520 +3,010
30DEC26 8.25 C 0.000 0.000 0.000 0.083 -0.013 23 0 705 0
30DEC26 8.50 C 0.000 0.000 0.000 0.055 -0.009 23 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.036 -0.007 23 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.024 -0.004 23 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.015 -0.003 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.010 -0.001 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.006 -0.001 23 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.741 -0.106 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.656 -0.093 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.570 -0.081 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.448 -0.105 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.351 -0.105 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.276 -0.083 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.157 -0.105 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.085 -0.083 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.825 -0.104 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.600 -0.096 22 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.378 -0.093 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.168 -0.089 22 0 90 0
30MAR27 6.25 C 0.000 0.000 0.000 0.982 -0.068 23 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.804 -0.068 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.645 -0.066 22 0 371 0
30MAR27 7.00 C 0.517 0.517 0.517 0.528 -0.051 22 150 2,428 +150
30MAR27 7.25 C 0.426 0.426 0.426 0.426 -0.042 23 10 465 +2
30MAR27 7.50 C 0.329 0.331 0.329 0.333 -0.034 23 102 1,284 +3
30MAR27 7.75 C 0.000 0.000 0.000 0.261 -0.033 23 0 245 0
30MAR27 8.00 C 0.000 0.000 0.000 0.200 -0.029 23 0 242 0
30MAR27 8.25 C 0.000 0.000 0.000 0.152 -0.024 22 0 88 0
30MAR27 8.50 C 0.000 0.000 0.000 0.115 -0.019 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.083 -0.017 22 0 370 0
30MAR27 9.00 C 0.000 0.000 0.000 0.064 -0.011 22 0 118 0
30MAR27 9.25 C 0.000 0.000 0.000 0.046 -0.010 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.034 -0.007 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.025 -0.004 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.017 -0.005 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.009 -0.002 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.680 -0.071 30 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.587 -0.065 31 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.485 -0.069 29 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.389 -0.069 28 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.294 -0.068 28 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.198 -0.070 27 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.085 -0.089 23 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.849 -0.095 22 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.629 -0.092 23 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.420 -0.090 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.225 -0.085 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.050 -0.065 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.904 -0.048 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.759 -0.037 23 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.633 -0.040 23 0 229 0
29JUN27 7.25 C 0.562 0.562 0.562 0.507 -0.063 22 6 70 0
29JUN27 7.50 C 0.000 0.000 0.000 0.426 -0.050 22 0 52 0
29JUN27 7.75 C 0.000 0.000 0.000 0.347 -0.049 22 0 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.281 -0.041 22 0 149 0
29JUN27 8.25 C 0.000 0.000 0.000 0.225 -0.035 22 0 121 0
29JUN27 8.50 C 0.000 0.000 0.000 0.178 -0.033 22 0 82 0
29JUN27 8.75 C 0.000 0.000 0.000 0.142 -0.026 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.111 -0.022 22 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.086 -0.020 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.068 -0.015 22 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.052 -0.014 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.040 -0.011 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.023 -0.008 22 0 0 0
TOTAL CALL 6,863 162,665 +3,627
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 82 0 600 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 71 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 61 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 0.000 31 0 7,803 0
30JUL26 6.50 P 0.000 0.000 0.000 0.003 0.000 25 0 6,871 0
30JUL26 6.75 P 0.027 0.037 0.021 0.024 +0.003 25 583 6,282 -43
30JUL26 7.00 P 0.090 0.125 0.090 0.099 +0.016 25 1,160 4,711 +1,010
30JUL26 7.25 P 0.212 0.305 0.212 0.269 +0.053 27 129 1,868 +61
30JUL26 7.50 P 0.483 0.483 0.483 0.483 +0.064 25 30 140 +30
30JUL26 7.75 P 0.000 0.000 0.000 0.752 +0.111 48 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.009 +0.119 63 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.267 +0.127 77 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.523 +0.120 91 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.774 +0.121 102 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.026 +0.123 112 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.281 +0.128 124 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.526 +0.123 129 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.780 +0.127 140 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.030 +0.127 148 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.526 +0.123 161 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 51 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 49 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 44 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 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 0.007 0.007 0.007 0.001 0.000 25 200 2,105 +200
28AUG26 6.00 P 0.000 0.000 0.000 0.003 0.000 23 0 784 0
28AUG26 6.25 P 0.000 0.000 0.000 0.012 +0.001 23 0 1,973 0
28AUG26 6.50 P 0.045 0.047 0.045 0.037 +0.003 23 90 6,554 +60
28AUG26 6.75 P 0.083 0.115 0.083 0.093 +0.010 23 165 6,445 +15
28AUG26 7.00 P 0.162 0.200 0.162 0.186 +0.016 22 80 3,296 -10
28AUG26 7.25 P 0.350 0.360 0.350 0.344 +0.042 24 152 557 -43
28AUG26 7.50 P 0.000 0.000 0.000 0.538 +0.060 25 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.752 +0.083 25 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.009 +0.112 33 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.267 +0.127 40 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.523 +0.108 47 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.777 +0.113 53 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.027 +0.112 57 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.281 +0.116 63 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.526 +0.112 66 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.780 +0.116 71 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.030 +0.116 75 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.526 +0.112 82 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 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 36 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 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 0.013 0.013 0.012 0.002 0.000 24 136 36,810 0
29SEP26 5.75 P 0.019 0.019 0.019 0.005 0.000 23 87 20,516 0
29SEP26 6.00 P 0.031 0.031 0.029 0.015 +0.002 23 240 11,602 +240
29SEP26 6.25 P 0.049 0.049 0.049 0.038 +0.006 23 30 18,220 +30
29SEP26 6.50 P 0.088 0.092 0.088 0.082 +0.012 23 45 3,710 +45
29SEP26 6.75 P 0.167 0.167 0.159 0.155 +0.020 23 42 6,376 +42
29SEP26 7.00 P 0.260 0.265 0.260 0.258 +0.028 23 35 1,359 +20
29SEP26 7.25 P 0.406 0.406 0.406 0.407 +0.046 23 9 1,405 0
29SEP26 7.50 P 0.000 0.000 0.000 0.587 +0.059 24 0 260 0
29SEP26 7.75 P 0.000 0.000 0.000 0.794 +0.092 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.023 +0.107 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.268 +0.100 31 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.524 +0.109 36 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.777 +0.112 40 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.027 +0.112 44 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.281 +0.116 48 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.526 +0.112 51 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.780 +0.116 55 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.030 +0.116 58 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.526 +0.112 63 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 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 30 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 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 26 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 0.000 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.005 0.000 23 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.013 +0.001 22 0 889 0
29OCT26 6.00 P 0.000 0.000 0.000 0.031 +0.005 23 0 656 0
29OCT26 6.25 P 0.076 0.076 0.076 0.063 +0.008 23 10 296 0
29OCT26 6.50 P 0.122 0.122 0.122 0.117 +0.013 23 10 832 +10
29OCT26 6.75 P 0.000 0.000 0.000 0.196 +0.020 23 0 1,797 0
29OCT26 7.00 P 0.000 0.000 0.000 0.307 +0.031 23 0 5,610 0
29OCT26 7.25 P 0.457 0.457 0.450 0.448 +0.041 23 60 75 +60
29OCT26 7.50 P 0.000 0.000 0.000 0.623 +0.055 24 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.820 +0.086 24 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.040 +0.102 26 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.276 +0.089 28 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.524 +0.104 31 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.777 +0.112 35 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.027 +0.112 38 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.281 +0.116 42 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.526 +0.111 44 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.780 +0.116 47 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 3.030 +0.116 50 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 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 0.002 +0.001 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 +0.001 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.005 +0.001 22 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.013 +0.004 23 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.027 +0.007 23 0 1,016 0
30DEC26 5.75 P 0.065 0.065 0.065 0.052 +0.011 23 500 817 -74
30DEC26 6.00 P 0.000 0.000 0.000 0.092 +0.018 23 0 1,003 0
30DEC26 6.25 P 0.000 0.000 0.000 0.144 +0.018 22 0 1,229 0
30DEC26 6.50 P 0.000 0.000 0.000 0.219 +0.021 22 0 3,741 0
30DEC26 6.75 P 0.000 0.000 0.000 0.318 +0.034 22 0 4,161 0
30DEC26 7.00 P 0.411 0.411 0.411 0.440 +0.044 22 300 828 +300
30DEC26 7.25 P 0.000 0.000 0.000 0.584 +0.051 21 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 0.751 +0.059 21 0 210 0
30DEC26 7.75 P 0.000 0.000 0.000 0.958 +0.071 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.168 +0.084 23 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.388 +0.086 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.614 +0.085 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.846 +0.089 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.083 +0.097 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.328 +0.105 27 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.569 +0.100 27 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.790 +0.073 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.033 +0.079 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.526 +0.090 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.002 +0.001 23 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.003 +0.001 23 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.004 +0.001 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.005 0.000 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.007 +0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.010 +0.002 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.013 +0.002 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.017 +0.002 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.033 +0.004 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.058 +0.007 22 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.096 +0.012 22 0 657 0
30MAR27 6.00 P 0.000 0.000 0.000 0.149 +0.016 23 0 669 0
30MAR27 6.25 P 0.000 0.000 0.000 0.212 +0.015 22 0 744 0
30MAR27 6.50 P 0.000 0.000 0.000 0.291 +0.019 22 0 572 0
30MAR27 6.75 P 0.000 0.000 0.000 0.395 +0.025 22 0 2,646 0
30MAR27 7.00 P 0.515 0.515 0.515 0.523 +0.033 22 150 1,677 +150
30MAR27 7.25 P 0.000 0.000 0.000 0.671 +0.046 22 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 0.842 +0.055 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.024 +0.063 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.226 +0.077 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.440 +0.074 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.660 +0.081 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.886 +0.085 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.117 +0.088 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.352 +0.091 26 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.590 +0.093 26 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.807 +0.071 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.054 +0.077 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.562 +0.101 30 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.007 0.000 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.009 0.000 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.012 +0.001 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.015 0.000 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.019 0.000 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.025 +0.001 22 0 90 0
29JUN27 5.00 P 0.055 0.058 0.055 0.032 +0.002 22 60 232 +60
29JUN27 5.25 P 0.000 0.000 0.000 0.054 +0.003 22 0 261 0
29JUN27 5.50 P 0.000 0.000 0.000 0.086 +0.004 22 0 535 0
29JUN27 5.75 P 0.146 0.146 0.146 0.132 +0.007 22 20 708 -20
29JUN27 6.00 P 0.000 0.000 0.000 0.192 +0.009 22 0 318 0
29JUN27 6.25 P 0.000 0.000 0.000 0.269 +0.014 22 0 284 0
29JUN27 6.50 P 0.000 0.000 0.000 0.360 +0.021 22 0 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.463 +0.020 22 0 138 0
29JUN27 7.00 P 0.000 0.000 0.000 0.590 +0.024 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.733 +0.046 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.901 +0.038 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.071 +0.052 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.264 +0.059 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.468 +0.065 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.685 +0.075 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.904 +0.078 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.132 +0.083 24 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.363 +0.086 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.598 +0.089 25 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.809 +0.064 22 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.075 +0.092 26 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.562 +0.098 27 0 0 0
TOTAL PUT 4,323 223,595 +2,143
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.900
30JUL26 3.60 C 0.000 0.000 0.000 1.304 -0.079 81 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.203 -0.080 63 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.103 -0.080 56 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.004 -0.079 60 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.905 -0.078 59 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.803 -0.080 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.703 -0.080 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.606 -0.078 42 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.506 -0.078 36 0 2 0
30JUL26 4.50 C 0.000 0.000 0.000 0.412 -0.072 37 0 128 0
30JUL26 4.60 C 0.000 0.000 0.000 0.315 -0.072 32 0 40 0
30JUL26 4.70 C 0.000 0.000 0.000 0.210 -0.084 20 0 154 0
30JUL26 4.80 C 0.000 0.000 0.000 0.134 -0.074 23 0 60 0
30JUL26 4.90 C 0.000 0.000 0.000 0.080 -0.053 25 0 252 0
30JUL26 5.00 C 0.000 0.000 0.000 0.039 -0.040 25 0 331 0
30JUL26 5.25 C 0.006 0.006 0.006 0.004 -0.010 25 270 266 -98
30JUL26 5.50 C 0.000 0.000 0.000 0.001 -0.001 32 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 42 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 69 0 22 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.304 -0.087 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.203 -0.089 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.104 -0.088 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.005 -0.087 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.906 -0.087 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.807 -0.086 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.708 -0.086 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.611 -0.085 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.515 -0.069 16 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.434 -0.058 23 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.339 -0.067 20 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.265 -0.061 21 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.208 -0.062 23 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.146 -0.058 21 0 49 0
28AUG26 5.00 C 0.111 0.111 0.111 0.101 -0.040 21 1 229 +1
28AUG26 5.25 C 0.053 0.060 0.053 0.035 -0.023 22 6 348 +2
28AUG26 5.50 C 0.025 0.025 0.025 0.009 -0.009 22 40 244 +40
28AUG26 5.75 C 0.000 0.000 0.000 0.002 -0.003 22 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.310 -0.081 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.211 -0.090 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.112 -0.090 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.014 -0.078 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.915 -0.078 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.818 -0.075 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.722 -0.072 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.634 -0.062 19 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.544 -0.061 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.460 -0.060 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.381 -0.059 20 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.317 -0.049 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.260 -0.056 22 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.192 -0.049 20 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.147 -0.041 20 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.073 -0.027 21 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.030 -0.015 21 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.011 -0.007 21 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.323 -0.068 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.224 -0.078 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.127 -0.077 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.029 -0.076 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.932 -0.076 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.837 -0.059 17 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.745 -0.070 19 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.656 -0.061 20 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.570 -0.063 20 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.490 -0.063 20 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.415 -0.063 20 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.354 -0.055 21 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.287 -0.058 20 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.235 -0.064 21 0 244 0
29OCT26 5.00 C 0.000 0.000 0.000 0.190 -0.048 21 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.108 -0.031 21 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.056 -0.024 21 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.026 -0.015 21 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.012 -0.007 22 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.005 -0.004 22 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 - 25 0 0 -
29OCT26 7.25 C 0.000 0.000 0.000 0.001 - 27 0 0 -
30DEC26 3.60 C 0.000 0.000 0.000 1.347 -0.077 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.250 -0.077 18 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.154 -0.076 19 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.059 -0.074 19 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.965 -0.074 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.873 -0.074 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.785 -0.072 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.703 -0.066 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.628 -0.064 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.558 -0.061 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.492 -0.058 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.431 -0.054 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.376 -0.050 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.325 -0.046 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.279 -0.042 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.186 -0.033 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.119 -0.024 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.074 -0.016 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.044 -0.011 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.027 -0.008 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.015 -0.005 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.008 -0.003 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.005 -0.001 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.353 -0.071 23 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.253 -0.074 21 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.161 -0.073 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.071 -0.072 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.983 -0.070 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.899 -0.070 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.815 -0.069 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.736 -0.065 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.661 -0.063 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.589 -0.061 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.522 -0.059 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.458 -0.058 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.400 -0.056 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.351 -0.050 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.315 -0.034 22 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.218 -0.026 22 0 8 0
30MAR27 5.50 C 0.000 0.000 0.000 0.147 -0.019 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.097 -0.013 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.063 -0.007 22 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.041 -0.004 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.025 -0.003 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.016 -0.001 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.361 -0.071 24 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.268 -0.072 23 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.179 -0.071 23 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.093 -0.070 23 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.010 -0.067 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.931 -0.064 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.854 -0.059 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.778 -0.066 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.705 -0.067 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.638 -0.064 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.575 -0.060 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.516 -0.058 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.462 -0.054 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.413 -0.051 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.368 -0.047 22 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.273 -0.038 22 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.199 -0.031 22 0 18 0
29JUN27 5.75 C 0.000 0.000 0.000 0.143 -0.024 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.102 -0.018 22 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.071 -0.014 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.049 -0.011 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.033 -0.009 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.022 -0.007 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.014 -0.005 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.010 -0.003 21 0 0 0
TOTAL CALL 317 4,543 -55
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 78 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 54 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 48 0 90 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 36 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 210 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 71 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 2 223 -2
30JUL26 4.60 P 0.000 0.000 0.000 0.004 0.000 25 0 340 0
30JUL26 4.70 P 0.000 0.000 0.000 0.014 +0.004 25 0 93 0
30JUL26 4.80 P 0.022 0.022 0.022 0.036 +0.011 25 5 99 -2
30JUL26 4.90 P 0.000 0.000 0.000 0.076 +0.022 25 0 99 0
30JUL26 5.00 P 0.150 0.160 0.150 0.135 +0.034 24 13 376 -2
30JUL26 5.25 P 0.000 0.000 0.000 0.351 +0.077 24 0 76 0
30JUL26 5.50 P 0.000 0.000 0.000 0.600 +0.064 0 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.850 +0.057 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.100 +0.054 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.350 +0.056 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.611 +0.067 101 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.850 +0.054 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.100 +0.051 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.350 +0.054 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.611 +0.065 141 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 1 0
28AUG26 4.30 P 0.000 0.000 0.000 0.004 +0.001 22 0 4 0
28AUG26 4.40 P 0.000 0.000 0.000 0.009 +0.002 22 0 101 0
28AUG26 4.50 P 0.000 0.000 0.000 0.017 +0.004 22 0 60 0
28AUG26 4.60 P 0.032 0.032 0.032 0.033 +0.008 22 4 80 0
28AUG26 4.70 P 0.000 0.000 0.000 0.056 +0.013 22 0 32 0
28AUG26 4.80 P 0.000 0.000 0.000 0.089 +0.019 22 0 80 0
28AUG26 4.90 P 0.137 0.150 0.137 0.131 +0.030 21 38 106 +38
28AUG26 5.00 P 0.000 0.000 0.000 0.191 +0.036 22 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.383 +0.060 24 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.604 +0.061 23 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.861 +0.068 34 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.111 +0.065 41 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.361 +0.065 47 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.611 +0.067 53 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.861 +0.064 59 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.111 +0.062 64 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.361 +0.065 69 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.611 +0.064 74 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 +0.001 21 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.005 +0.002 22 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.008 +0.002 21 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.015 +0.004 21 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.025 +0.006 21 0 112 0
29SEP26 4.50 P 0.000 0.000 0.000 0.041 +0.010 21 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.063 +0.015 21 0 109 0
29SEP26 4.70 P 0.000 0.000 0.000 0.088 +0.016 21 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.122 +0.018 20 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.177 +0.032 22 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.233 +0.039 22 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.410 +0.057 23 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 0.624 +0.066 24 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.861 +0.066 27 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.111 +0.061 32 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.361 +0.065 37 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.611 +0.065 41 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.861 +0.062 46 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.111 +0.062 50 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.361 +0.065 54 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.611 +0.064 57 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.861 +0.074 61 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.111 +0.065 64 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.002 0.000 22 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.003 0.000 21 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.011 +0.002 21 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.018 +0.002 21 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.029 +0.004 21 0 30 0
29OCT26 4.40 P 0.057 0.057 0.057 0.044 +0.006 21 32 32 +32
29OCT26 4.50 P 0.000 0.000 0.000 0.065 +0.009 22 0 4 0
29OCT26 4.60 P 0.000 0.000 0.000 0.091 +0.012 22 0 35 0
29OCT26 4.70 P 0.000 0.000 0.000 0.122 +0.016 21 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.158 +0.018 21 0 14 0
29OCT26 4.90 P 0.000 0.000 0.000 0.211 +0.031 22 0 202 0
29OCT26 5.00 P 0.000 0.000 0.000 0.251 +0.030 20 0 2 0
29OCT26 5.25 P 0.000 0.000 0.000 0.434 +0.045 22 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.638 +0.056 23 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.861 +0.055 24 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.111 +0.060 28 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.361 +0.059 32 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.611 +0.059 36 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.861 +0.062 40 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.111 - 44 0 0 -
29OCT26 7.25 P 0.000 0.000 0.000 2.361 - 47 0 0 -
30DEC26 3.60 P 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.012 +0.003 23 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.018 +0.004 23 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.026 +0.005 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.038 +0.008 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.052 +0.008 23 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.071 +0.012 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.092 +0.014 23 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.122 +0.019 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.154 +0.022 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.193 +0.027 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.236 +0.031 23 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.284 +0.041 24 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.340 +0.040 24 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.500 +0.050 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.690 +0.060 25 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.905 +0.068 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.140 +0.076 29 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.388 +0.079 32 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.629 +0.073 34 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.871 +0.072 36 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.115 +0.066 38 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.361 +0.065 39 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.611 +0.064 42 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.861 +0.074 45 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.017 +0.005 22 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.025 +0.007 22 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.034 +0.008 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.048 +0.013 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.064 +0.014 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.083 +0.016 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.101 +0.015 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.135 +0.025 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.163 +0.024 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.194 +0.024 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.230 +0.021 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.274 +0.023 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.323 +0.026 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.375 +0.025 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.432 +0.051 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.590 +0.055 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.770 +0.051 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.975 +0.055 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.196 +0.061 19 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.426 +0.069 18 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.662 +0.076 11 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.907 +0.071 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.149 +0.076 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.393 +0.075 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.638 +0.076 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.029 +0.003 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.039 +0.004 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.054 +0.006 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.070 +0.009 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.088 +0.009 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.112 +0.013 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.133 +0.011 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.159 +0.015 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.190 +0.018 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.226 +0.020 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.266 +0.024 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.311 +0.027 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.359 +0.030 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.411 +0.033 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.467 +0.037 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.622 +0.044 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.798 +0.049 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.995 +0.056 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.208 +0.053 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.436 +0.067 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.668 +0.063 17 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.907 +0.071 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.149 +0.069 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.393 +0.075 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.639 +0.077 0 0 0 0
TOTAL PUT 94 4,870 +64
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 ($0.001) CLOSING PRICE HK$ 9.630
30JUL26 6.50 C 0.000 0.000 0.000 3.164 +0.059 143 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.913 +0.058 131 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 2.635 +0.029 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 2.385 +0.029 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 2.165 +0.059 98 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.899 +0.043 75 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.636 +0.029 38 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.386 +0.029 0 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.136 +0.029 0 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.887 +0.028 24 0 127 0
30JUL26 9.00 C 0.658 0.658 0.658 0.643 +0.027 25 10 249 0
30JUL26 9.25 C 0.438 0.438 0.438 0.416 +0.022 25 13 322 0
30JUL26 9.50 C 0.000 0.000 0.000 0.222 +0.009 23 0 434 0
30JUL26 9.75 C 0.105 0.105 0.105 0.105 +0.007 25 2 275 0
30JUL26 10.00 C 0.038 0.040 0.038 0.037 +0.001 25 110 439 +110
30JUL26 10.50 C 0.000 0.000 0.000 0.003 0.000 26 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 43 0 489 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 52 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 60 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 68 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 76 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 109 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 3.164 +0.059 61 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.913 +0.058 55 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.635 +0.029 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.385 +0.029 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.165 +0.058 40 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.899 +0.039 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.640 +0.027 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.394 +0.009 0 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.169 +0.021 23 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.939 +0.016 23 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.725 +0.008 23 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.551 +0.032 25 0 138 0
28AUG26 9.50 C 0.000 0.000 0.000 0.374 +0.003 23 0 296 0
28AUG26 9.75 C 0.000 0.000 0.000 0.258 +0.005 24 0 236 0
28AUG26 10.00 C 0.168 0.168 0.168 0.163 -0.012 24 10 423 0
28AUG26 10.50 C 0.000 0.000 0.000 0.054 -0.010 23 0 631 0
28AUG26 11.00 C 0.000 0.000 0.000 0.014 -0.006 23 0 219 0
28AUG26 11.50 C 0.026 0.026 0.026 0.003 -0.002 23 10 406 +10
28AUG26 12.00 C 0.000 0.000 0.000 0.001 -0.001 25 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 47 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.173 +0.049 55 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.925 +0.050 51 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.640 +0.014 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.392 +0.015 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.181 +0.053 39 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.899 +0.019 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.651 +0.017 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.409 +0.024 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.185 +0.024 23 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.963 +0.021 23 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.760 +0.017 23 0 292 0
29SEP26 9.25 C 0.000 0.000 0.000 0.589 +0.021 24 0 179 0
29SEP26 9.50 C 0.000 0.000 0.000 0.443 +0.014 24 0 257 0
29SEP26 9.75 C 0.296 0.296 0.296 0.299 -0.014 22 2 138 +2
29SEP26 10.00 C 0.240 0.240 0.240 0.221 +0.015 24 10 564 -10
29SEP26 10.50 C 0.158 0.158 0.153 0.097 -0.001 23 36 497 +20
29SEP26 11.00 C 0.089 0.089 0.089 0.038 -0.002 23 14 289 +14
29SEP26 11.50 C 0.000 0.000 0.000 0.014 -0.001 23 0 394 0
29SEP26 12.00 C 0.037 0.037 0.035 0.005 0.000 24 32 2,204 0
29SEP26 12.50 C 0.023 0.023 0.023 0.002 0.000 24 16 795 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 45 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 47 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 3.173 +0.049 49 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.925 +0.050 46 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.642 +0.016 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.394 +0.017 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 2.181 +0.052 35 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.901 +0.021 0 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.660 +0.026 18 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.420 +0.035 21 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 1.198 +0.017 23 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.984 +0.010 23 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.792 +0.004 23 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.606 -0.001 22 0 145 0
29OCT26 9.50 C 0.515 0.515 0.515 0.483 +0.010 23 1 62 +1
29OCT26 9.75 C 0.000 0.000 0.000 0.354 -0.009 22 0 70 0
29OCT26 10.00 C 0.000 0.000 0.000 0.279 -0.012 23 0 36 0
29OCT26 10.50 C 0.000 0.000 0.000 0.146 -0.012 23 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.071 -0.009 23 0 41 0
29OCT26 11.50 C 0.000 0.000 0.000 0.032 -0.006 23 0 30 0
29OCT26 12.00 C 0.000 0.000 0.000 0.014 -0.004 23 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.003 0.000 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 3.173 +0.049 41 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.925 +0.050 38 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.643 +0.017 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.396 +0.017 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 2.181 +0.048 29 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.914 +0.034 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.683 +0.049 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.464 +0.046 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.261 +0.039 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.070 +0.013 23 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.902 +0.009 23 0 142 0
30DEC26 9.25 C 0.000 0.000 0.000 0.753 +0.006 23 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.642 +0.004 24 0 10 0
30DEC26 9.75 C 0.438 0.438 0.438 0.524 +0.010 24 2 151 +2
30DEC26 10.00 C 0.000 0.000 0.000 0.426 +0.001 24 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.274 -0.001 24 0 35 0
30DEC26 11.00 C 0.000 0.000 0.000 0.168 -0.002 23 0 59 0
30DEC26 11.50 C 0.000 0.000 0.000 0.100 -0.002 23 0 295 0
30DEC26 12.00 C 0.000 0.000 0.000 0.058 -0.002 23 0 8,208 0
30DEC26 12.50 C 0.000 0.000 0.000 0.032 -0.001 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.017 -0.001 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.009 -0.001 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.005 -0.001 24 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.002 -0.001 23 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 27 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 3.173 +0.049 33 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.925 +0.050 30 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.674 +0.048 27 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.442 +0.054 27 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 2.215 +0.052 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.997 +0.050 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.788 +0.046 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.590 +0.041 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.400 +0.030 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.224 +0.020 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.067 +0.016 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.896 -0.019 22 0 0 0
30MAR27 9.50 C 0.826 0.826 0.826 0.791 -0.023 23 1 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.673 -0.018 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.572 -0.026 23 0 123 0
30MAR27 10.50 C 0.480 0.480 0.480 0.401 -0.028 23 2 58 +2
30MAR27 11.00 C 0.000 0.000 0.000 0.274 -0.026 23 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.185 -0.021 22 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.122 -0.018 22 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.079 -0.014 22 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.050 -0.011 22 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.031 -0.008 22 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.019 -0.006 22 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.012 -0.004 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.007 -0.003 22 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.004 -0.003 22 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 3.202 +0.028 30 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.967 +0.038 28 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.735 +0.028 27 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.508 +0.029 26 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 2.289 +0.027 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.078 +0.024 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.879 +0.024 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.690 +0.021 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.546 +0.043 24 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.381 +0.025 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.230 +0.015 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 1.104 +0.016 24 0 0 0
29JUN27 9.50 C 0.925 0.925 0.925 0.983 +0.013 24 100 110 +100
29JUN27 9.75 C 0.000 0.000 0.000 0.875 +0.013 24 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.774 +0.011 24 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.602 +0.008 24 0 113 0
29JUN27 11.00 C 0.000 0.000 0.000 0.472 +0.003 25 0 192 0
29JUN27 11.50 C 0.000 0.000 0.000 0.373 +0.006 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.282 +0.006 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.212 +0.004 25 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.158 +0.003 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.116 +0.002 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.083 +0.001 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.062 +0.001 25 0 31 0
TOTAL CALL 371 28,260 +251
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 46 0 51 0
30JUL26 8.25 P 0.000 0.000 0.000 0.001 0.000 39 0 120 0
30JUL26 8.50 P 0.002 0.002 0.002 0.001 0.000 32 100 326 +100
30JUL26 8.75 P 0.000 0.000 0.000 0.001 -0.001 25 0 354 0
30JUL26 9.00 P 0.000 0.000 0.000 0.007 -0.002 25 0 307 0
30JUL26 9.25 P 0.045 0.045 0.045 0.028 -0.010 24 10 176 +10
30JUL26 9.50 P 0.110 0.110 0.110 0.089 -0.022 24 4 132 +4
30JUL26 9.75 P 0.257 0.257 0.248 0.210 -0.037 24 3 222 +1
30JUL26 10.00 P 0.000 0.000 0.000 0.401 -0.040 25 0 169 0
30JUL26 10.50 P 0.000 0.000 0.000 0.870 -0.030 0 0 263 0
30JUL26 11.00 P 0.000 0.000 0.000 1.394 -0.048 57 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 1.870 -0.058 0 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.370 -0.058 0 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.892 -0.036 95 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.394 -0.057 108 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.894 -0.057 119 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.393 -0.058 128 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.894 -0.045 138 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.394 -0.045 147 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.894 -0.044 156 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.393 -0.045 164 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 40 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 33 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 0.000 26 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.002 -0.001 24 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.005 -0.004 23 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.014 -0.006 23 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.033 -0.011 23 0 140 0
28AUG26 9.00 P 0.080 0.083 0.080 0.066 -0.020 23 84 214 +84
28AUG26 9.25 P 0.000 0.000 0.000 0.124 -0.028 23 0 550 0
28AUG26 9.50 P 0.000 0.000 0.000 0.212 -0.035 23 0 462 0
28AUG26 9.75 P 0.354 0.354 0.332 0.333 -0.061 22 117 242 +117
28AUG26 10.00 P 0.000 0.000 0.000 0.517 -0.027 24 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 0.901 -0.039 23 0 40 0
28AUG26 11.00 P 0.000 0.000 0.000 1.408 -0.038 33 0 85 0
28AUG26 11.50 P 0.000 0.000 0.000 1.892 -0.057 37 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.395 -0.033 44 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 2.895 -0.033 51 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.394 -0.057 56 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.894 -0.057 62 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.394 -0.057 67 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.894 -0.045 72 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.394 -0.045 77 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.894 -0.044 82 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 0.001 -0.001 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.004 -0.001 24 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.009 -0.002 23 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.019 -0.003 23 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.036 -0.006 23 0 395 0
29SEP26 8.50 P 0.062 0.062 0.062 0.066 -0.010 23 91 413 +91
29SEP26 8.75 P 0.000 0.000 0.000 0.114 -0.013 23 0 189 0
29SEP26 9.00 P 0.000 0.000 0.000 0.182 -0.016 23 0 323 0
29SEP26 9.25 P 0.270 0.270 0.270 0.272 -0.021 23 10 212 +10
29SEP26 9.50 P 0.402 0.402 0.402 0.389 -0.024 22 3 244 +3
29SEP26 9.75 P 0.554 0.554 0.554 0.530 -0.026 22 5 209 +3
29SEP26 10.00 P 0.714 0.714 0.714 0.714 -0.051 23 5 351 +5
29SEP26 10.50 P 0.000 0.000 0.000 1.110 -0.030 23 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.567 -0.053 24 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.034 -0.054 22 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.513 -0.053 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.999 -0.056 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.492 -0.052 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.985 -0.055 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.485 -0.052 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.981 -0.053 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.479 -0.052 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.977 -0.052 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.474 -0.053 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.972 -0.053 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.471 -0.052 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.968 -0.053 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 0.000 24 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.004 -0.003 22 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.010 -0.004 23 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.020 -0.006 23 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.036 -0.010 23 0 66 0
29OCT26 8.25 P 0.000 0.000 0.000 0.063 -0.014 23 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 0.102 -0.019 22 0 52 0
29OCT26 8.75 P 0.000 0.000 0.000 0.158 -0.025 22 0 30 0
29OCT26 9.00 P 0.000 0.000 0.000 0.232 -0.034 22 0 45 0
29OCT26 9.25 P 0.323 0.323 0.323 0.329 -0.055 22 15 15 +15
29OCT26 9.50 P 0.447 0.447 0.447 0.446 -0.067 22 15 15 +15
29OCT26 9.75 P 0.000 0.000 0.000 0.584 -0.078 22 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 0.786 -0.045 24 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.145 -0.076 23 0 283 0
29OCT26 11.00 P 0.000 0.000 0.000 1.604 -0.050 25 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.061 -0.053 25 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.533 -0.054 23 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.015 -0.056 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.503 -0.057 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.995 -0.057 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.012 -0.002 23 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.021 -0.003 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.036 -0.005 23 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.057 -0.006 23 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.087 -0.009 23 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.129 -0.011 23 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.196 -0.015 24 0 294 0
30DEC26 8.75 P 0.000 0.000 0.000 0.255 -0.016 23 0 190 0
30DEC26 9.00 P 0.000 0.000 0.000 0.340 -0.020 23 0 326 0
30DEC26 9.25 P 0.000 0.000 0.000 0.442 -0.022 23 0 172 0
30DEC26 9.50 P 0.588 0.588 0.588 0.560 -0.025 23 2 182 +2
30DEC26 9.75 P 0.000 0.000 0.000 0.694 -0.043 22 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 0.845 -0.055 22 0 342 0
30DEC26 10.50 P 1.290 1.290 1.208 1.226 -0.070 23 7 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.661 -0.048 25 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.098 -0.052 25 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.557 -0.055 24 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.029 -0.056 22 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.512 -0.056 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.001 -0.056 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.495 -0.055 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.989 -0.056 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.488 -0.053 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.985 -0.053 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.483 -0.052 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.980 -0.053 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.478 -0.053 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.976 -0.053 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.010 -0.005 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.017 -0.007 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.028 -0.011 22 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.046 -0.012 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.070 -0.015 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.097 -0.023 22 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.140 -0.024 22 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.190 -0.031 22 0 238 0
30MAR27 8.50 P 0.000 0.000 0.000 0.253 -0.037 22 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.330 -0.040 22 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.420 -0.043 22 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.525 -0.048 22 0 185 0
30MAR27 9.50 P 0.680 0.680 0.680 0.654 -0.040 22 100 235 +100
30MAR27 9.75 P 0.000 0.000 0.000 0.775 -0.064 21 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 0.952 -0.055 22 0 146 0
30MAR27 10.50 P 0.000 0.000 0.000 1.331 -0.037 24 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.730 -0.047 24 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.149 -0.050 24 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.592 -0.052 24 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.052 -0.054 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.526 -0.042 21 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.001 -0.056 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.500 -0.050 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.993 -0.052 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.489 -0.052 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.985 -0.053 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.483 -0.052 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.043 -0.002 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.063 -0.003 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.088 -0.003 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.122 -0.004 25 0 75 0
29JUN27 7.50 P 0.000 0.000 0.000 0.155 -0.014 25 0 75 0
29JUN27 7.75 P 0.000 0.000 0.000 0.200 -0.007 25 0 211 0
29JUN27 8.00 P 0.000 0.000 0.000 0.259 -0.020 25 0 163 0
29JUN27 8.25 P 0.000 0.000 0.000 0.333 -0.022 25 0 63 0
29JUN27 8.50 P 0.000 0.000 0.000 0.418 -0.018 25 0 60 0
29JUN27 8.75 P 0.000 0.000 0.000 0.523 -0.012 25 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.626 -0.014 25 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.745 -0.015 25 0 99 0
29JUN27 9.50 P 0.960 0.960 0.960 0.873 -0.016 26 1 89 0
29JUN27 9.75 P 1.110 1.110 1.110 1.014 -0.017 26 1 182 0
29JUN27 10.00 P 1.296 1.296 1.228 1.165 -0.019 26 16 234 +16
29JUN27 10.50 P 0.000 0.000 0.000 1.500 -0.022 26 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 1.874 -0.024 27 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.282 -0.026 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.721 -0.027 28 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.184 -0.028 30 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.664 -0.030 31 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.133 -0.038 32 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.597 -0.035 33 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.062 -0.035 32 0 0 0
TOTAL PUT 589 16,954 +576
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$ 11.610
30JUL26 8.00 C 0.00 0.00 0.00 3.62 -0.23 99 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.37 -0.23 91 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.12 -0.23 83 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.87 -0.23 76 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.62 -0.23 68 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.37 -0.23 61 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.12 -0.23 55 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.87 -0.23 48 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.63 -0.23 52 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 1.18 -0.21 56 0 51 0
30JUL26 11.00 C 0.78 0.78 0.70 0.80 -0.15 59 3 75 -1
30JUL26 11.50 C 0.00 0.00 0.00 0.45 -0.19 53 0 287 0
30JUL26 12.00 C 0.28 0.28 0.23 0.25 -0.13 55 22 250 +2
30JUL26 12.50 C 0.00 0.00 0.00 0.12 -0.09 55 0 230 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 -0.06 55 0 268 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.03 56 0 227 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 704 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,484 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 107 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 114 0 101 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 121 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 127 0 107 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 133 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 139 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 145 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 156 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 166 0 740 0
28AUG26 8.00 C 0.00 0.00 0.00 3.64 -0.23 50 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.39 -0.23 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.15 -0.23 49 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.88 -0.26 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.64 -0.25 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.41 -0.25 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.16 -0.27 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.95 -0.26 41 0 0 0
28AUG26 10.00 C 1.82 1.82 1.82 1.76 -0.22 45 15 68 +8
28AUG26 10.50 C 1.43 1.43 1.43 1.38 -0.23 46 15 189 0
28AUG26 11.00 C 0.00 0.00 0.00 1.09 -0.16 49 0 295 0
28AUG26 11.50 C 0.00 0.00 0.00 0.81 -0.13 49 0 70 0
28AUG26 12.00 C 0.56 0.56 0.56 0.60 -0.12 50 11 58 -11
28AUG26 12.50 C 0.49 0.49 0.40 0.44 -0.10 51 34 566 +33
28AUG26 13.00 C 0.00 0.00 0.00 0.30 -0.08 50 0 214 0
28AUG26 13.50 C 0.24 0.24 0.24 0.20 -0.07 50 1 209 0
28AUG26 14.00 C 0.00 0.00 0.00 0.14 -0.04 51 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 0.09 -0.03 50 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 77 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 53 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 4.89 -0.23 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.64 -0.23 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.39 -0.23 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.15 -0.23 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.90 -0.19 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.64 -0.26 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.41 -0.25 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.15 -0.23 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.94 -0.25 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.72 -0.25 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.44 -0.31 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.23 -0.31 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.03 -0.30 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.86 -0.27 45 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.53 -0.19 48 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.26 -0.17 50 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 0.99 -0.15 49 0 104 0
29SEP26 12.00 C 0.78 0.78 0.78 0.76 -0.14 49 3 447 +3
29SEP26 12.50 C 0.00 0.00 0.00 0.58 -0.12 48 0 128 0
29SEP26 13.00 C 0.00 0.00 0.00 0.44 -0.10 48 0 163 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 -0.09 48 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 -0.07 48 0 308 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 -0.06 48 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.04 48 0 348 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 253 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 152 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 3.64 -0.27 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.45 -0.23 51 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.16 -0.29 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.98 -0.24 48 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.72 -0.28 43 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.53 -0.26 46 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.34 -0.24 47 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.14 -0.25 47 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.93 -0.27 45 0 90 0
29OCT26 10.50 C 0.00 0.00 0.00 1.63 -0.22 47 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.38 -0.18 49 0 30 0
29OCT26 11.50 C 0.00 0.00 0.00 1.12 -0.17 48 0 18 0
29OCT26 12.00 C 0.00 0.00 0.00 0.91 -0.15 48 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.73 -0.13 48 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.58 -0.12 48 0 5 0
29OCT26 13.50 C 0.00 0.00 0.00 0.46 -0.10 47 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.36 -0.09 47 0 17 0
29OCT26 14.50 C 0.00 0.00 0.00 0.28 -0.08 47 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.22 -0.06 47 0 20 0
29OCT26 15.50 C 0.00 0.00 0.00 0.17 -0.05 47 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.13 -0.05 47 0 89 0
29OCT26 16.50 C 0.00 0.00 0.00 0.10 - 47 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 4.39 -0.25 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.15 -0.25 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.92 -0.25 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.68 -0.26 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.46 -0.25 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.21 -0.28 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.03 -0.25 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.82 -0.26 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.61 -0.28 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.42 -0.28 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.25 -0.27 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.09 -0.25 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.79 -0.24 43 0 101 0
30DEC26 11.00 C 0.00 0.00 0.00 1.53 -0.22 43 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.31 -0.20 44 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 1.16 -0.14 46 0 3,342 0
30DEC26 12.50 C 0.00 0.00 0.00 0.99 -0.12 46 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.83 -0.10 46 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 -0.10 45 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 -0.09 45 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 -0.08 45 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 -0.07 45 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 -0.06 45 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.05 45 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.04 45 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.04 45 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 -0.03 46 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 3.76 -0.22 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.55 -0.23 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.35 -0.26 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.19 -0.23 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.01 -0.24 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.85 -0.22 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.67 -0.24 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.53 -0.21 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.36 -0.22 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.06 -0.23 42 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.82 -0.22 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.61 -0.18 42 0 2 0
30MAR27 12.00 C 1.48 1.48 1.48 1.44 -0.18 43 12 19 +12
30MAR27 12.50 C 0.00 0.00 0.00 1.27 -0.15 43 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 1.10 -0.15 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.96 -0.13 43 0 31 0
30MAR27 14.00 C 0.00 0.00 0.00 0.83 -0.13 43 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 -0.11 43 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.62 -0.11 43 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.54 -0.09 43 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.46 -0.09 43 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.40 -0.08 43 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 -0.07 43 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 -0.06 43 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.05 43 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.05 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.05 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.04 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 3.90 -0.21 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.72 -0.20 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.55 -0.20 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.37 -0.20 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.21 -0.19 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.06 -0.19 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.90 -0.19 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.76 -0.17 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.62 -0.18 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.36 -0.14 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.09 -0.17 42 0 8 0
29JUN27 11.50 C 0.00 0.00 0.00 1.87 -0.20 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.70 -0.17 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.53 -0.16 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.40 -0.13 43 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.25 -0.12 43 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.12 -0.11 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.99 -0.11 43 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.89 -0.09 43 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.79 -0.09 43 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.71 -0.07 43 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.63 -0.07 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.56 -0.07 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.50 -0.05 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.44 -0.06 43 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.39 -0.06 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.35 -0.04 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.31 -0.05 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.27 -0.05 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
TOTAL CALL 116 21,694 +46
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 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 87 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 72 0 82 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 260 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 360 0
30JUL26 10.00 P 0.02 0.02 0.02 0.02 0.00 57 60 451 -60
30JUL26 10.50 P 0.00 0.00 0.00 0.05 0.00 53 0 758 0
30JUL26 11.00 P 0.00 0.00 0.00 0.16 +0.03 55 0 286 0
30JUL26 11.50 P 0.28 0.39 0.28 0.35 +0.06 56 3 115 0
30JUL26 12.00 P 0.74 0.74 0.70 0.65 +0.10 58 2 288 +1
30JUL26 12.50 P 0.00 0.00 0.00 1.00 +0.14 55 0 467 0
30JUL26 13.00 P 0.00 0.00 0.00 1.48 +0.19 67 0 490 0
30JUL26 13.50 P 0.00 0.00 0.00 1.96 +0.21 76 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 2.40 +0.16 63 0 440 0
30JUL26 14.50 P 0.00 0.00 0.00 2.98 +0.27 107 0 80 0
30JUL26 15.00 P 0.00 0.00 0.00 3.44 +0.24 105 0 34 0
30JUL26 15.50 P 0.00 0.00 0.00 3.89 +0.13 0 0 252 0
30JUL26 16.00 P 0.00 0.00 0.00 4.39 +0.22 0 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 4.89 +0.23 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.39 +0.23 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.89 +0.23 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.39 +0.17 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.89 +0.23 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.39 +0.23 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.89 +0.23 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.39 +0.23 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 9.39 +0.23 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 10.39 +0.23 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.03 +0.01 51 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.04 0.00 50 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.06 +0.01 50 0 182 0
28AUG26 9.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.11 +0.01 48 0 58 0
28AUG26 10.00 P 0.16 0.16 0.16 0.16 +0.02 49 10 134 +10
28AUG26 10.50 P 0.00 0.00 0.00 0.27 +0.03 49 0 220 0
28AUG26 11.00 P 0.47 0.47 0.44 0.44 +0.05 49 40 69 -17
28AUG26 11.50 P 0.00 0.00 0.00 0.68 +0.08 50 0 153 0
28AUG26 12.00 P 1.02 1.02 1.02 0.98 +0.13 52 2 345 +2
28AUG26 12.50 P 1.30 1.30 1.29 1.29 +0.10 50 2 84 0
28AUG26 13.00 P 0.00 0.00 0.00 1.65 +0.11 50 0 95 0
28AUG26 13.50 P 1.90 1.90 1.90 2.12 +0.18 56 4 56 +1
28AUG26 14.00 P 0.00 0.00 0.00 2.56 +0.19 58 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.03 +0.20 61 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 3.48 +0.18 60 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.00 +0.21 69 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 4.47 +0.22 70 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 4.95 +0.23 71 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 5.50 +0.29 84 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 5.93 +0.24 75 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.43 +0.21 79 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.89 +0.22 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.39 +0.23 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.89 +0.23 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.39 +0.23 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 9.39 +0.23 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 10.39 +0.23 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 +0.01 49 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 48 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 +0.01 48 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 0.00 46 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.01 47 0 78 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 50 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 +0.02 47 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 +0.02 47 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 +0.03 47 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 +0.03 47 0 61 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 +0.05 46 0 45 0
29SEP26 11.00 P 0.00 0.00 0.00 0.75 +0.07 47 0 76 0
29SEP26 11.50 P 0.94 0.94 0.85 1.00 +0.09 46 19 78 +19
29SEP26 12.00 P 0.00 0.00 0.00 1.29 +0.10 45 0 78 0
29SEP26 12.50 P 0.00 0.00 0.00 1.62 +0.12 45 0 26 0
29SEP26 13.00 P 1.92 1.92 1.92 1.98 +0.13 44 5 66 -5
29SEP26 13.50 P 0.00 0.00 0.00 2.39 +0.17 44 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.84 +0.23 46 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.28 +0.25 45 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.73 +0.26 44 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.20 +0.28 44 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 4.59 +0.21 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.13 +0.21 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 5.60 +0.23 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.02 +0.21 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 6.52 +0.23 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.05 +0.28 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 7.52 +0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.97 +0.23 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.48 +0.25 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.49 +0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.45 +0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.61 +0.37 0 0 0 0
29OCT26 8.00 P 0.08 0.08 0.08 0.08 +0.01 47 1 46 +1
29OCT26 8.25 P 0.00 0.00 0.00 0.10 0.00 46 0 52 0
29OCT26 8.50 P 0.00 0.00 0.00 0.14 +0.01 47 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.17 0.00 46 0 90 0
29OCT26 9.00 P 0.19 0.19 0.19 0.22 +0.01 46 1 172 +1
29OCT26 9.25 P 0.00 0.00 0.00 0.27 +0.01 46 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.34 +0.03 46 0 31 0
29OCT26 9.75 P 0.00 0.00 0.00 0.40 +0.02 46 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.49 +0.04 46 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.67 +0.04 46 0 31 0
29OCT26 11.00 P 0.00 0.00 0.00 0.89 +0.06 45 0 47 0
29OCT26 11.50 P 0.00 0.00 0.00 1.15 +0.07 45 0 60 0
29OCT26 12.00 P 0.00 0.00 0.00 1.44 +0.09 45 0 105 0
29OCT26 12.50 P 1.67 1.67 1.67 1.76 +0.10 44 15 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.19 +0.18 47 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.59 +0.20 48 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.02 +0.22 50 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.38 +0.16 46 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.83 +0.18 47 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.30 +0.19 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.75 +0.19 47 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.28 - 53 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.07 0.00 44 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 +0.02 45 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 +0.02 45 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 +0.02 44 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.25 +0.03 45 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 +0.03 44 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 +0.04 44 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 +0.03 44 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 +0.05 44 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.58 +0.05 44 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 0.66 +0.04 44 0 93 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 +0.06 44 0 219 0
30DEC26 11.00 P 0.00 0.00 0.00 1.10 +0.08 44 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 +0.09 43 0 403 0
30DEC26 12.00 P 0.00 0.00 0.00 1.64 +0.09 43 0 3,451 0
30DEC26 12.50 P 0.00 0.00 0.00 2.01 +0.16 44 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 2.38 +0.18 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.77 +0.19 46 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.16 +0.19 46 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.55 +0.17 45 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.98 +0.18 46 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 4.44 +0.21 47 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.92 +0.24 49 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 5.37 +0.24 49 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.79 +0.21 47 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.32 +0.27 51 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.74 +0.23 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.21 +0.23 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.72 +0.26 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.15 +0.22 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.63 +0.22 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.61 +0.24 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.59 +0.26 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.61 +0.30 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.31 +0.01 42 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 +0.01 42 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 +0.02 42 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 +0.02 42 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.57 +0.02 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 +0.03 42 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.74 +0.02 41 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.84 +0.03 41 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 1.05 +0.04 41 1 11 -1
30MAR27 11.00 P 0.00 0.00 0.00 1.29 +0.05 41 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 1.56 +0.07 41 0 12 0
30MAR27 12.00 P 0.00 0.00 0.00 1.86 +0.09 41 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.19 +0.12 41 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.54 +0.13 42 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.94 +0.17 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.35 +0.18 44 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.77 +0.20 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.17 +0.21 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.57 +0.18 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.00 +0.18 44 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.46 +0.20 45 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.94 +0.24 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.41 +0.26 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.86 +0.25 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.30 +0.23 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.76 +0.23 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.21 +0.21 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.71 +0.24 46 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.66 +0.23 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.63 +0.22 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.62 +0.24 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.39 +0.02 42 0 58 0
29JUN27 8.25 P 0.00 0.00 0.00 0.44 +0.02 42 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.51 +0.03 42 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.60 +0.05 42 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.66 +0.04 42 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.75 +0.04 42 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.84 +0.05 42 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.94 +0.06 42 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.04 +0.06 41 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 1.26 +0.06 41 1 16 +1
29JUN27 11.00 P 0.00 0.00 0.00 1.51 +0.07 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.79 +0.07 41 0 10 0
29JUN27 12.00 P 2.01 2.01 2.01 2.13 +0.12 42 5 5 +5
29JUN27 12.50 P 0.00 0.00 0.00 2.43 +0.10 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.77 +0.15 42 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.14 +0.15 43 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.52 +0.16 43 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.93 +0.18 44 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.27 +0.11 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.67 +0.12 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.09 +0.08 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.52 +0.08 42 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 5.95 +0.07 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.41 +0.19 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.86 +0.19 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.31 +0.19 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.78 +0.20 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.25 +0.20 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.72 +0.20 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.68 +0.21 42 0 0 0
TOTAL PUT 171 17,495 -42
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$ 10.830
30JUL26 6.75 C 0.00 0.00 0.00 4.08 +0.30 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 3.84 +0.31 117 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.59 +0.31 108 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.34 +0.31 99 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.09 +0.31 91 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.84 +0.31 83 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.59 +0.31 75 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.34 +0.31 67 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.09 +0.31 59 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.84 +0.31 52 0 10 0
30JUL26 9.25 C 0.00 0.00 0.00 1.59 +0.30 45 0 21 0
30JUL26 9.50 C 0.00 0.00 0.00 1.34 +0.29 38 0 15 0
30JUL26 9.75 C 0.00 0.00 0.00 1.10 +0.27 40 0 61 0
30JUL26 10.00 C 0.90 0.91 0.90 0.90 +0.27 49 6 110 -6
30JUL26 10.50 C 0.44 0.55 0.37 0.50 +0.19 45 42 1,189 -22
30JUL26 11.00 C 0.26 0.26 0.22 0.23 +0.09 44 156 625 0
30JUL26 11.50 C 0.11 0.11 0.07 0.08 +0.03 43 15 477 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 439 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 47 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 110 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 4.10 +0.31 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.85 +0.31 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.60 +0.30 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.36 +0.31 51 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.11 +0.31 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.87 +0.31 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.62 +0.30 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.39 +0.30 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.16 +0.29 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.93 +0.28 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.72 +0.27 46 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.51 +0.25 46 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 1.32 +0.24 46 0 24 0
28AUG26 10.00 C 0.93 0.93 0.93 1.14 +0.24 46 1 40 -1
28AUG26 10.50 C 0.00 0.00 0.00 0.84 +0.21 46 0 82 0
28AUG26 11.00 C 0.00 0.00 0.00 0.59 +0.17 46 0 715 0
28AUG26 11.50 C 0.43 0.43 0.39 0.41 +0.13 47 3 166 +2
28AUG26 12.00 C 0.27 0.29 0.27 0.27 +0.09 47 18 234 +18
28AUG26 12.50 C 0.18 0.18 0.18 0.17 +0.06 47 17 266 -2
28AUG26 13.00 C 0.12 0.12 0.12 0.10 +0.03 46 4 157 +1
28AUG26 13.50 C 0.10 0.10 0.10 0.06 +0.02 46 30 88 +30
28AUG26 14.00 C 0.06 0.06 0.06 0.04 +0.02 47 30 48 +30
28AUG26 14.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.12 +0.30 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.88 +0.31 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.63 +0.30 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.39 +0.30 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.15 +0.29 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.92 +0.29 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.69 +0.28 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.47 +0.28 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.26 +0.27 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.05 +0.26 44 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.86 +0.25 45 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.67 +0.24 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.50 +0.26 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.34 +0.24 45 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.05 +0.21 45 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.82 +0.17 45 0 60 0
29SEP26 11.50 C 0.61 0.61 0.61 0.62 +0.13 45 1 53 0
29SEP26 12.00 C 0.00 0.00 0.00 0.46 +0.10 45 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 0.34 +0.09 45 0 87 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 +0.06 45 0 76 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 +0.05 45 0 116 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 77 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.02 44 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.02 45 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.15 +0.31 45 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.91 +0.31 45 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.67 +0.30 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.43 +0.29 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.20 +0.29 43 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.98 +0.29 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.76 +0.28 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.55 +0.28 43 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.35 +0.27 43 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.15 +0.26 43 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.97 +0.25 43 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.79 +0.24 43 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.62 +0.22 43 0 115 0
29OCT26 10.00 C 0.00 0.00 0.00 1.47 +0.22 43 0 28 0
29OCT26 10.50 C 0.00 0.00 0.00 1.19 +0.19 43 0 15 0
29OCT26 11.00 C 0.90 0.90 0.90 0.97 +0.17 44 15 50 +15
29OCT26 11.50 C 0.66 0.66 0.66 0.77 +0.15 44 12 27 +12
29OCT26 12.00 C 0.57 0.57 0.54 0.60 +0.14 44 27 42 +27
29OCT26 12.50 C 0.44 0.44 0.44 0.46 +0.10 44 2 702 +2
29OCT26 13.00 C 0.00 0.00 0.00 0.36 +0.09 44 0 15 0
29OCT26 13.50 C 0.00 0.00 0.00 0.27 +0.07 44 0 0 0
29OCT26 14.00 C 0.23 0.23 0.23 0.20 +0.05 43 2 2 +2
29OCT26 14.50 C 0.00 0.00 0.00 0.15 +0.04 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.22 +0.30 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.99 +0.30 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.76 +0.29 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.54 +0.29 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.33 +0.29 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.12 +0.28 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.92 +0.27 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.73 +0.27 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.54 +0.26 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.37 +0.26 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.20 +0.25 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.03 +0.23 43 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.88 +0.23 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.74 +0.22 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.47 +0.20 43 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.24 +0.18 43 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 1.04 +0.16 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.87 +0.15 43 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.72 +0.13 43 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 +0.11 43 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 +0.10 43 0 2 0
30DEC26 14.00 C 0.42 0.42 0.42 0.40 +0.08 43 1 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 +0.06 43 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 +0.06 43 0 102 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 +0.05 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 +0.04 43 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 +0.04 43 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 +0.02 43 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.34 +0.30 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.13 +0.30 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.92 +0.29 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.72 +0.29 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.52 +0.28 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.33 +0.27 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.15 +0.27 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.97 +0.26 43 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 2.80 +0.26 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.64 +0.25 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.48 +0.24 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.33 +0.23 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.19 +0.23 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.06 +0.23 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.81 +0.21 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.58 +0.19 43 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.38 +0.18 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.20 +0.16 43 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.05 +0.15 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.91 +0.14 43 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.79 +0.13 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 +0.11 43 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 +0.10 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.51 +0.09 43 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 +0.08 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 +0.08 43 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 +0.06 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 +0.06 43 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 +0.05 43 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 +0.05 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 +0.04 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.47 +0.29 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.27 +0.29 43 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.08 +0.29 43 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.89 +0.29 43 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.70 +0.27 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.53 +0.28 43 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 3.36 +0.27 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.19 +0.26 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.03 +0.26 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.88 +0.25 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.73 +0.24 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.59 +0.24 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.46 +0.24 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.33 +0.23 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.09 +0.22 43 0 8 0
29JUN27 11.00 C 1.40 1.40 1.40 1.87 +0.20 43 16 0 -16
29JUN27 11.50 C 0.00 0.00 0.00 1.67 +0.19 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.49 +0.17 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.33 +0.16 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.19 +0.16 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.06 +0.14 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.94 +0.13 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.84 +0.12 43 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.75 +0.12 43 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.66 +0.10 43 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.59 +0.10 43 0 0 0
TOTAL CALL 398 10,104 +92
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 24 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 -0.01 53 0 34 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 -0.04 44 0 74 0
30JUL26 10.00 P 0.05 0.05 0.05 0.04 -0.07 43 4 70 +2
30JUL26 10.50 P 0.00 0.00 0.00 0.14 -0.16 41 0 89 0
30JUL26 11.00 P 0.00 0.00 0.00 0.37 -0.23 41 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 0.74 -0.28 42 0 57 0
30JUL26 12.00 P 0.00 0.00 0.00 1.19 -0.30 44 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 1.67 -0.31 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 2.17 -0.31 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.67 -0.31 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.17 -0.31 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.67 -0.31 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.17 -0.31 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.67 -0.31 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.17 -0.31 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.67 -0.31 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.17 -0.31 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.67 -0.31 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.17 -0.31 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.02 -0.01 47 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 21 0
28AUG26 8.75 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.11 -0.04 46 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.15 -0.06 45 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.21 -0.08 46 0 23 0
28AUG26 10.00 P 0.00 0.00 0.00 0.28 -0.10 46 0 23 0
28AUG26 10.50 P 0.50 0.50 0.50 0.46 -0.15 45 100 115 +84
28AUG26 11.00 P 0.00 0.00 0.00 0.72 -0.18 46 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.03 -0.20 46 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.40 -0.23 46 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 1.80 -0.26 46 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.24 -0.28 46 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.70 -0.29 45 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.18 -0.30 45 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.67 -0.31 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.17 -0.31 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 4.67 -0.31 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.17 -0.31 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.67 -0.31 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 3 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.04 44 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 -0.04 45 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 -0.05 44 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 -0.07 44 0 15 0
29SEP26 9.50 P 0.33 0.33 0.33 0.28 -0.09 44 10 20 +10
29SEP26 9.75 P 0.00 0.00 0.00 0.35 -0.11 44 0 3 0
29SEP26 10.00 P 0.53 0.53 0.53 0.43 -0.13 43 3 38 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 -0.16 43 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.90 -0.19 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.21 -0.19 44 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 1.56 -0.21 44 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.94 -0.23 44 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.35 -0.25 45 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.78 -0.27 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.24 -0.28 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.71 -0.29 45 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.19 -0.29 46 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.67 -0.31 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.17 -0.31 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.67 -0.31 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.17 -0.31 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.67 -0.31 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.17 -0.31 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.67 -0.31 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.17 -0.31 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.67 -0.31 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.17 -0.31 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.17 -0.31 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.17 -0.31 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.17 -0.31 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.17 -0.31 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.17 -0.31 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.17 -0.31 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.17 -0.31 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.17 -0.31 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.17 -0.31 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.20 -0.04 43 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.26 -0.05 44 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.32 -0.06 44 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.39 -0.07 43 0 100 0
29OCT26 9.75 P 0.00 0.00 0.00 0.47 -0.09 43 0 115 0
29OCT26 10.00 P 0.00 0.00 0.00 0.55 -0.11 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.77 -0.13 43 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.02 -0.17 42 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.34 -0.16 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.67 -0.19 43 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.04 -0.21 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.43 -0.24 43 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.85 -0.25 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.29 -0.27 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.75 -0.27 44 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.21 -0.29 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.03 43 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 -0.04 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 -0.05 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 -0.06 43 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 -0.07 43 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.59 -0.07 43 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 -0.09 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 -0.09 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.02 -0.11 43 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.28 -0.13 43 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.57 -0.16 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.90 -0.17 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.25 -0.19 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.63 -0.20 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.02 -0.22 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.44 -0.23 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.86 -0.25 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.31 -0.26 43 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.77 -0.27 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.23 -0.28 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.71 -0.28 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.19 -0.29 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.68 -0.30 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.17 -0.31 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.67 -0.31 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.17 -0.31 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.67 -0.31 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.17 -0.31 0 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 10.17 -0.31 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.17 -0.31 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.17 -0.31 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.17 -0.31 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.17 -0.31 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 -0.02 43 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 -0.04 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.40 -0.05 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.47 -0.05 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.55 -0.05 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.64 -0.05 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.72 -0.07 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 -0.08 43 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 -0.07 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.04 -0.09 43 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 -0.10 43 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.55 -0.12 43 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.85 -0.13 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.17 -0.14 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.50 -0.17 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.87 -0.17 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.24 -0.20 43 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.64 -0.20 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.04 -0.23 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.47 -0.23 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.90 -0.24 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.35 -0.25 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.80 -0.26 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.26 -0.27 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.73 -0.28 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.21 -0.29 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.69 -0.30 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.18 -0.30 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.67 -0.31 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.17 -0.31 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.36 -0.02 43 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.41 -0.04 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.48 -0.04 43 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.56 -0.04 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.64 -0.05 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.72 -0.06 43 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.81 -0.06 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.91 -0.07 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.02 -0.07 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.13 -0.07 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.24 -0.09 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.50 -0.09 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.77 -0.11 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.07 -0.12 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.38 -0.14 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.72 -0.14 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.07 -0.16 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.44 -0.17 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.81 -0.20 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.22 -0.19 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.62 -0.21 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.04 -0.22 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.47 -0.23 43 0 0 0
TOTAL PUT 117 3,091 +96
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$ 108.200
24JUL26 75.00 C 0.00 0.00 0.00 33.62 +10.64 244 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 31.13 +10.64 226 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 28.64 +10.62 209 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 26.17 +10.58 194 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 23.26 +10.03 116 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 21.30 +10.32 170 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 18.78 +9.90 151 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 15.94 +9.17 107 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 13.63 +8.46 106 0 3 0
24JUL26 97.50 C 5.60 10.37 5.60 11.44 +7.62 106 10 94 -3
24JUL26 100.00 C 0.00 0.00 0.00 9.40 +6.67 106 0 5 0
24JUL26 102.50 C 2.65 7.35 2.65 7.62 +5.73 108 71 66 +47
24JUL26 105.00 C 2.80 6.55 2.80 6.11 +4.85 111 13 13 +7
24JUL26 107.50 C 1.08 1.20 1.08 4.66 +3.84 109 8 32 +8
24JUL26 110.00 C 1.00 4.04 1.00 3.35 +2.81 105 93 98 +70
24JUL26 112.50 C 1.08 3.17 1.08 2.53 +2.20 108 175 185 +174
24JUL26 115.00 C 0.70 1.68 0.70 1.80 +1.61 108 39 44 +38
24JUL26 117.50 C 0.42 1.30 0.42 1.24 +1.13 108 49 76 +46
24JUL26 120.00 C 0.92 0.92 0.92 0.83 +0.77 107 2 13 +2
24JUL26 122.50 C 0.00 0.00 0.00 0.55 +0.51 107 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 0.35 +0.33 107 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 43.66 +10.65 187 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 41.17 +10.66 176 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 38.69 +10.66 165 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 36.22 +10.67 156 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 33.65 +10.54 140 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 31.20 +10.51 133 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 28.64 +10.30 118 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 26.31 +10.24 117 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 23.90 +10.00 111 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 21.30 +9.43 96 0 3 0
30JUL26 90.00 C 0.00 0.00 0.00 19.20 +9.21 100 0 62 0
30JUL26 92.50 C 0.00 0.00 0.00 17.08 +8.79 100 0 107 0
30JUL26 95.00 C 0.00 0.00 0.00 14.49 +7.92 86 0 93 0
30JUL26 97.50 C 0.00 0.00 0.00 12.89 +7.60 93 0 799 0
30JUL26 100.00 C 5.50 7.00 5.50 11.02 +6.82 92 11 205 -2
30JUL26 102.50 C 5.58 7.62 5.58 9.03 +5.75 86 119 136 +119
30JUL26 105.00 C 7.05 7.05 7.05 7.54 +5.01 86 1 179 0
30JUL26 107.50 C 3.47 6.19 3.47 6.41 +4.49 89 31 224 +1
30JUL26 110.00 C 5.07 5.60 5.00 5.00 +3.48 85 360 579 +289
30JUL26 112.50 C 4.09 4.14 4.09 4.21 +3.09 88 25 201 +25
30JUL26 115.00 C 1.05 3.35 0.88 3.35 +2.53 87 59 181 +46
30JUL26 117.50 C 1.19 2.99 1.19 2.64 +2.05 87 63 134 +56
30JUL26 120.00 C 0.94 2.55 0.94 2.05 +1.63 87 180 373 +85
30JUL26 122.50 C 0.76 0.99 0.76 1.58 +1.29 87 7 174 +3
30JUL26 125.00 C 0.30 1.55 0.30 1.20 +1.00 87 32 73 -18
30JUL26 127.50 C 1.14 1.14 1.14 0.91 +0.77 87 15 114 0
30JUL26 130.00 C 0.33 1.14 0.33 0.68 +0.58 87 73 251 +4
30JUL26 132.50 C 0.00 0.00 0.00 0.50 +0.43 86 0 102 0
30JUL26 135.00 C 0.41 0.48 0.41 0.37 +0.32 86 18 117 +8
30JUL26 137.50 C 0.00 0.00 0.00 0.27 +0.24 87 0 121 0
30JUL26 140.00 C 0.00 0.00 0.00 0.19 +0.17 86 0 297 0
30JUL26 142.50 C 0.00 0.00 0.00 0.14 +0.13 87 0 46 0
30JUL26 145.00 C 0.00 0.00 0.00 0.10 +0.09 87 0 66 0
30JUL26 147.50 C 0.00 0.00 0.00 0.07 +0.06 86 0 7 0
30JUL26 150.00 C 0.00 0.00 0.00 0.05 +0.04 87 0 432 0
30JUL26 152.50 C 0.00 0.00 0.00 0.04 +0.03 88 0 25 0
30JUL26 155.00 C 0.00 0.00 0.00 0.03 +0.02 89 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 0.02 +0.01 88 0 64 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 316 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 89 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 92 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 95 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 97 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 100 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 103 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 106 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 108 0 80 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 111 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 114 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 116 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 119 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 121 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 124 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 128 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 146 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 150 0 3 0
31JUL26 75.00 C 0.00 0.00 0.00 33.65 +10.50 132 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 31.20 +10.51 125 0 0 0
31JUL26 80.00 C 0.00 0.00 0.00 28.64 +10.30 112 0 0 0
31JUL26 82.50 C 0.00 0.00 0.00 26.31 +10.10 111 0 0 0
31JUL26 85.00 C 0.00 0.00 0.00 23.90 +9.82 105 0 0 0
31JUL26 87.50 C 0.00 0.00 0.00 21.30 +9.21 91 0 0 0
31JUL26 90.00 C 0.00 0.00 0.00 19.20 +8.95 95 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 17.13 +8.81 96 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 15.20 +8.33 97 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 12.89 +7.29 88 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 11.38 +6.87 93 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 9.71 +6.13 92 0 0 0
31JUL26 105.00 C 5.22 5.22 5.22 8.02 +5.21 88 1 1 +1
31JUL26 107.50 C 0.00 0.00 0.00 6.69 +4.51 88 0 0 0
31JUL26 110.00 C 5.51 5.51 5.51 5.58 +3.92 88 1 1 +1
31JUL26 112.50 C 0.00 0.00 0.00 4.61 +3.35 89 0 60 0
31JUL26 115.00 C 1.23 3.79 1.23 3.76 +2.79 89 16 31 +16
31JUL26 117.50 C 1.32 3.10 1.32 3.02 +2.28 89 88 39 +37
31JUL26 120.00 C 0.80 2.90 0.71 2.41 +1.87 89 143 68 +68
28AUG26 65.00 C 0.00 0.00 0.00 43.72 +10.71 87 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 41.33 +10.70 86 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 38.91 +10.57 83 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 36.81 +10.71 88 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 34.63 +10.71 88 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 31.91 +10.02 78 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 30.12 +10.14 84 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 27.90 +9.87 82 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 25.81 +8.98 81 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 23.56 +8.39 77 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 21.73 +8.11 77 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 20.12 +7.93 79 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 18.21 +7.67 77 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 16.73 +7.37 78 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 14.87 +6.59 75 0 173 0
28AUG26 102.50 C 10.00 12.10 10.00 13.46 +6.15 75 20 113 +20
28AUG26 105.00 C 0.00 0.00 0.00 12.51 +6.08 77 0 140 0
28AUG26 107.50 C 0.00 0.00 0.00 11.01 +5.37 75 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 9.92 +4.99 76 0 186 0
28AUG26 112.50 C 0.00 0.00 0.00 8.93 +4.62 76 0 285 0
28AUG26 115.00 C 6.00 6.00 6.00 7.86 +4.08 75 1 250 0
28AUG26 117.50 C 7.16 7.46 7.16 7.21 +3.89 76 3 68 +1
28AUG26 120.00 C 0.00 0.00 0.00 6.35 +3.43 76 0 79 0
28AUG26 122.50 C 0.00 0.00 0.00 5.69 +3.19 76 0 28 0
28AUG26 125.00 C 0.00 0.00 0.00 5.04 +2.83 76 0 40 0
28AUG26 127.50 C 3.10 3.10 2.81 4.45 +2.55 76 11 22 -5
28AUG26 130.00 C 2.00 2.80 2.00 3.92 +2.29 76 5 27 +1
28AUG26 132.50 C 3.70 3.70 3.69 3.45 +2.05 76 12 91 +2
28AUG26 135.00 C 0.00 0.00 0.00 3.03 +1.84 76 0 88 0
28AUG26 137.50 C 1.70 1.70 1.70 2.66 +1.64 76 2 62 +2
28AUG26 140.00 C 2.00 3.00 2.00 2.33 +1.46 76 11 158 +11
28AUG26 142.50 C 0.00 0.00 0.00 2.04 +1.30 76 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 1.78 +1.15 76 0 58 0
28AUG26 147.50 C 0.00 0.00 0.00 1.55 +1.02 75 0 31 0
28AUG26 150.00 C 1.77 1.77 1.77 1.35 +0.90 75 4 27 0
28AUG26 152.50 C 0.00 0.00 0.00 1.17 +0.79 75 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 1.02 +0.70 75 0 337 0
28AUG26 157.50 C 1.00 1.00 1.00 0.88 +0.61 75 3 18 +3
28AUG26 160.00 C 1.11 1.11 1.11 0.77 +0.54 75 8 163 +8
28AUG26 162.50 C 1.00 1.00 1.00 0.66 +0.47 75 5 35 +5
28AUG26 165.00 C 0.00 0.00 0.00 0.57 +0.41 75 0 36 0
28AUG26 167.50 C 0.73 0.73 0.73 0.50 +0.36 75 8 23 +5
28AUG26 170.00 C 0.66 0.75 0.66 0.43 +0.31 75 46 116 +16
28AUG26 172.50 C 0.62 0.64 0.62 0.37 +0.27 75 31 91 +31
28AUG26 175.00 C 0.60 0.60 0.60 0.32 +0.24 75 15 16 +15
28AUG26 177.50 C 0.00 0.00 0.00 0.27 +0.20 75 0 18 0
28AUG26 180.00 C 0.55 0.55 0.55 0.24 +0.18 75 50 62 +45
28AUG26 182.50 C 0.00 0.00 0.00 0.20 +0.15 75 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.17 +0.13 75 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.15 +0.12 75 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.13 +0.11 75 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.11 +0.10 75 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.10 +0.09 76 0 59 0
29SEP26 65.00 C 0.00 0.00 0.00 44.39 +10.72 78 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.06 +10.60 76 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.77 +10.45 75 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.53 +10.27 73 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.34 +10.12 72 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.82 +9.50 67 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.77 +9.25 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.24 +9.41 71 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.88 +8.63 67 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.39 +8.62 70 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 23.60 +8.23 69 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 22.09 +8.03 70 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 20.44 +6.81 70 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 18.93 +6.99 70 0 185 0
29SEP26 100.00 C 0.00 0.00 0.00 17.53 +6.81 70 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 16.14 +6.27 69 0 90 0
29SEP26 105.00 C 15.51 15.51 15.51 15.60 +6.66 73 2 2,271 -2
29SEP26 107.50 C 0.00 0.00 0.00 13.66 +5.57 69 0 60 0
29SEP26 110.00 C 9.48 12.60 9.48 12.59 +5.23 69 10 57 +7
29SEP26 112.50 C 0.00 0.00 0.00 11.55 +4.85 69 0 48 0
29SEP26 115.00 C 7.43 11.00 7.43 10.59 +4.48 69 10 67 +5
29SEP26 117.50 C 0.00 0.00 0.00 9.73 +4.14 69 0 48 0
29SEP26 120.00 C 8.43 9.20 8.43 8.98 +4.10 69 3 109 +2
29SEP26 122.50 C 0.00 0.00 0.00 8.40 +4.01 70 0 30 0
29SEP26 125.00 C 8.22 8.22 8.22 7.73 +3.79 71 1 129 +1
29SEP26 127.50 C 0.00 0.00 0.00 7.12 +3.59 71 0 78 0
29SEP26 130.00 C 0.00 0.00 0.00 6.47 +3.29 71 0 372 0
29SEP26 132.50 C 0.00 0.00 0.00 5.92 +3.08 71 0 113 0
29SEP26 135.00 C 4.01 4.01 4.01 5.40 +2.86 71 2 89 0
29SEP26 137.50 C 0.00 0.00 0.00 4.93 +2.66 71 0 10 0
29SEP26 140.00 C 3.94 3.94 3.94 4.49 +2.46 71 1 214 0
29SEP26 142.50 C 0.00 0.00 0.00 4.10 +2.29 71 0 16 0
29SEP26 145.00 C 4.05 4.05 4.05 3.73 +2.12 71 1 46 +1
29SEP26 147.50 C 0.00 0.00 0.00 3.40 +1.96 71 0 31 0
29SEP26 150.00 C 2.80 2.80 2.80 3.09 +1.77 71 1 1,125 0
29SEP26 152.50 C 0.00 0.00 0.00 2.81 +1.67 71 0 91 0
29SEP26 155.00 C 0.00 0.00 0.00 2.55 +1.53 71 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 2.32 +1.41 71 0 15 0
29SEP26 160.00 C 2.50 2.50 2.50 2.11 +1.30 71 5 174 +5
29SEP26 162.50 C 0.00 0.00 0.00 1.91 +1.19 71 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 1.74 +1.10 71 0 215 0
29SEP26 167.50 C 0.00 0.00 0.00 1.57 +1.00 71 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 1.43 +0.93 71 0 965 0
29SEP26 172.50 C 0.00 0.00 0.00 1.29 +0.84 71 0 461 0
29SEP26 175.00 C 0.00 0.00 0.00 1.17 +0.76 71 0 1,003 0
29SEP26 177.50 C 0.00 0.00 0.00 1.06 +0.70 71 0 760 0
29SEP26 180.00 C 0.00 0.00 0.00 0.96 +0.64 71 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.87 +0.58 71 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.79 +0.54 71 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.72 +0.49 71 0 75 0
29SEP26 190.00 C 0.90 0.90 0.90 0.65 +0.45 71 1 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.59 +0.41 71 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.53 +0.37 71 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.48 +0.34 71 0 17 0
29SEP26 200.00 C 0.53 0.53 0.53 0.44 +0.31 71 10 50 +10
29SEP26 205.00 C 0.00 0.00 0.00 0.36 +0.26 71 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.29 +0.21 71 0 44 0
29SEP26 215.00 C 0.00 0.00 0.00 0.24 +0.18 71 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.20 +0.15 71 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.17 +0.13 71 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.14 +0.11 71 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.11 +0.09 71 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.09 +0.08 71 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.08 +0.07 71 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.06 +0.05 71 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.05 +0.04 71 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.04 +0.03 71 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.03 +0.02 70 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 72 0 106 0
29OCT26 65.00 C 0.00 0.00 0.00 44.77 +10.51 69 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 42.60 +10.43 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.39 +10.23 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 38.33 +10.07 69 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 36.31 +9.83 69 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 34.18 +9.41 67 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 32.32 +9.19 68 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 30.34 +8.76 67 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.64 +8.54 67 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 26.97 +8.27 67 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 25.26 +7.88 67 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 23.57 +7.44 66 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 22.25 +7.29 67 0 135 0
29OCT26 97.50 C 18.85 18.85 18.85 20.68 +6.82 66 2 136 0
29OCT26 100.00 C 0.00 0.00 0.00 19.43 +6.61 67 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 18.09 +6.24 66 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 16.98 +6.03 67 0 31 0
29OCT26 107.50 C 0.00 0.00 0.00 15.61 +5.50 66 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 14.53 +5.21 66 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 13.51 +4.92 66 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 12.55 +4.64 66 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 11.67 +4.16 66 0 16 0
29OCT26 120.00 C 6.90 11.30 6.90 10.86 +4.03 66 11 28 -5
29OCT26 122.50 C 0.00 0.00 0.00 10.09 +3.74 66 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 9.38 +3.55 66 0 5 0
29OCT26 127.50 C 0.00 0.00 0.00 8.98 +3.62 67 0 1 0
29OCT26 130.00 C 0.00 0.00 0.00 8.41 +3.49 68 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 46.38 +10.40 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.20 +10.12 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.25 +10.08 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.28 +9.88 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.27 +9.57 65 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.50 +9.45 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.77 +9.27 65 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.07 +9.07 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.51 +8.91 65 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 29.82 +8.57 65 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 28.07 +8.08 64 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 26.97 +8.16 65 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 25.51 +7.82 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.06 +7.44 64 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 22.63 +7.02 64 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 21.46 +6.80 64 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 20.36 +6.60 64 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 19.31 +6.40 64 0 0 0
30DEC26 110.00 C 13.90 14.65 13.90 18.22 +6.11 64 10 18 +8
30DEC26 112.50 C 13.80 13.80 13.80 17.29 +5.93 64 3 3 +3
30DEC26 115.00 C 0.00 0.00 0.00 16.35 +5.70 64 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 15.38 +5.40 64 0 0 0
30DEC26 120.00 C 11.51 15.00 11.51 14.51 +5.16 64 9 11 +8
30DEC26 122.50 C 0.00 0.00 0.00 13.73 +4.97 64 0 3 0
30DEC26 125.00 C 12.79 12.79 12.79 12.84 +4.64 63 15 30 +15
30DEC26 127.50 C 0.00 0.00 0.00 12.34 +4.61 64 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 11.47 +4.23 64 0 77 0
30DEC26 132.50 C 0.00 0.00 0.00 10.84 +4.10 64 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 10.24 +3.93 64 0 32 0
30DEC26 137.50 C 0.00 0.00 0.00 9.67 +3.77 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.14 +3.61 64 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 8.63 +3.46 64 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 8.15 +3.24 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.70 +3.07 64 0 5 0
30DEC26 150.00 C 0.00 0.00 0.00 7.27 +2.89 64 0 42 0
30DEC26 152.50 C 0.00 0.00 0.00 6.95 +2.81 64 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.48 +2.58 64 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 6.22 +2.53 64 0 15 0
30DEC26 160.00 C 4.30 6.00 4.30 6.12 +2.67 65 21 80 +21
30DEC26 162.50 C 0.00 0.00 0.00 5.55 +2.32 64 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 5.26 +2.23 65 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 5.06 +2.23 65 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 4.75 +2.10 65 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 4.51 +2.03 65 0 50 0
30DEC26 175.00 C 3.50 4.00 3.50 4.34 +2.02 65 3 50 +1
30DEC26 177.50 C 0.00 0.00 0.00 4.10 +1.92 65 0 62 0
30DEC26 180.00 C 3.39 4.12 3.39 3.88 +1.84 65 20 37 +1
30DEC26 182.50 C 0.00 0.00 0.00 3.66 +1.75 65 0 15 0
30DEC26 185.00 C 3.20 3.20 3.20 3.46 +1.67 65 1 16 0
30DEC26 187.50 C 0.00 0.00 0.00 3.26 +1.59 65 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 3.08 +1.56 65 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 2.91 +1.48 65 0 4 0
30DEC26 195.00 C 3.20 3.20 3.20 2.75 +1.41 65 1 8 0
30DEC26 197.50 C 0.00 0.00 0.00 2.60 +1.35 65 0 10 0
30DEC26 200.00 C 2.10 2.70 2.10 2.46 +1.25 65 27 109 -12
30DEC26 205.00 C 0.00 0.00 0.00 2.19 +1.13 65 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.96 +1.05 65 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 1.70 +0.90 65 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 1.56 +0.86 65 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 1.40 +0.78 65 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 1.25 +0.69 65 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 1.12 +0.64 65 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 1.00 +0.58 65 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.90 +0.53 65 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 0.80 +0.47 65 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.72 +0.43 65 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.65 +0.39 65 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.56 +0.33 65 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.51 +0.31 65 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.45 +0.27 65 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.41 +0.25 65 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.37 +0.23 65 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.33 +0.21 65 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.30 +0.19 65 0 0 0
30DEC26 300.00 C 0.60 0.60 0.60 0.27 +0.17 65 4 62 -1
30MAR27 65.00 C 0.00 0.00 0.00 47.85 +9.78 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.97 +9.64 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.14 +9.51 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.37 +9.36 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.66 +9.20 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.00 +9.08 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.40 +8.97 62 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 36.05 +9.07 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.52 +8.86 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.77 +8.37 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 31.58 +8.37 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.17 +8.09 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.91 +7.91 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.59 +7.61 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.41 +7.40 61 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 25.14 +7.06 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.18 +6.98 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.17 +6.65 61 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 21.99 +6.45 61 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 21.27 +6.36 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.42 +6.37 62 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 19.62 +6.26 62 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 18.48 +5.77 61 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 17.67 +5.59 61 0 15 0
30MAR27 125.00 C 16.79 16.79 16.79 16.92 +5.43 61 15 15 +14
30MAR27 127.50 C 0.00 0.00 0.00 15.81 +4.89 60 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.12 +4.73 60 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 14.49 +4.62 61 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 13.97 +4.58 61 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 13.40 +4.47 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.77 +4.27 61 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 12.30 +4.18 61 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 11.72 +3.95 61 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 11.26 +3.83 61 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 10.82 +3.71 61 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 10.33 +3.53 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.88 +3.36 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.58 +3.39 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.26 +3.28 62 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 8.84 +3.13 62 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.50 +3.03 62 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 8.23 +3.01 62 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 7.80 +2.83 62 0 48 0
30MAR27 172.50 C 0.00 0.00 0.00 7.46 +2.73 62 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 7.18 +2.68 62 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 6.95 +2.66 62 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 6.65 +2.56 62 0 18 0
30MAR27 182.50 C 0.00 0.00 0.00 6.37 +2.48 62 0 0 0
30MAR27 185.00 C 4.80 4.80 4.80 6.10 +2.39 62 1 14 0
30MAR27 187.50 C 0.00 0.00 0.00 5.84 +2.31 62 0 1 0
30MAR27 190.00 C 4.70 4.70 4.70 5.60 +2.23 62 1 5 +1
30MAR27 192.50 C 0.00 0.00 0.00 5.36 +2.15 62 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 5.14 +2.08 62 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 4.92 +2.00 62 0 15 0
30MAR27 200.00 C 4.30 4.30 4.30 4.71 +1.93 62 1 54 0
30MAR27 205.00 C 0.00 0.00 0.00 4.33 +1.80 62 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 3.98 +1.68 62 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 3.66 +1.57 62 0 15 0
30MAR27 220.00 C 3.60 3.60 3.60 3.36 +1.45 62 1 60 0
30MAR27 225.00 C 0.00 0.00 0.00 3.10 +1.36 62 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 2.85 +1.31 62 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 2.62 +1.17 62 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 2.42 +1.14 62 0 30 0
30MAR27 245.00 C 0.00 0.00 0.00 2.23 +1.06 62 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 2.05 +0.98 62 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 1.90 +0.92 62 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 1.75 +0.85 62 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 1.62 +0.80 62 0 60 0
30MAR27 270.00 C 0.00 0.00 0.00 1.45 +0.70 62 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 1.34 +0.65 62 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 1.24 +0.61 62 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 1.14 +0.56 62 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 1.06 +0.53 62 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 49.96 +10.16 66 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 48.16 +10.01 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 46.41 +9.86 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 44.71 +9.69 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 43.06 +9.52 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 41.47 +9.30 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 39.92 +9.21 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 38.42 +8.94 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 36.96 +8.80 64 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 35.58 +8.56 63 0 8 0
29JUN27 90.00 C 0.00 0.00 0.00 34.23 +8.15 63 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 32.88 +7.89 63 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 31.61 +7.66 63 0 4 0
29JUN27 97.50 C 0.00 0.00 0.00 30.43 +7.60 62 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 29.16 +7.27 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 28.12 +7.12 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 27.00 +6.84 62 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 25.99 +6.73 62 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 25.05 +6.57 62 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 24.10 +6.39 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.15 +6.21 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.20 +6.02 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.37 +5.94 62 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 20.61 +5.78 61 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 19.84 +5.61 61 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 19.08 +5.45 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.32 +5.29 61 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 17.56 +5.13 61 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 16.94 +5.05 61 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 16.35 +4.91 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.75 +4.77 61 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 15.16 +4.63 61 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 14.56 +4.48 61 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 13.98 +4.36 61 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 13.43 +4.25 61 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 12.98 +4.15 61 0 33 0
TOTAL CALL 2,131 31,378 +1,371
24JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 146 0 60 0
24JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 134 0 1 0
24JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.04 122 0 100 0
24JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.11 111 0 91 0
24JUL26 85.00 P 0.14 0.14 0.14 0.02 -0.24 107 10 58 -10
24JUL26 87.50 P 0.31 0.34 0.31 0.05 -0.46 108 2 18 -2
24JUL26 90.00 P 0.40 0.40 0.40 0.11 -0.82 107 6 23 0
24JUL26 92.50 P 0.00 0.00 0.00 0.22 -1.32 107 0 1 0
24JUL26 95.00 P 1.52 1.52 0.42 0.42 -2.01 107 18 30 +15
24JUL26 97.50 P 2.26 2.60 1.38 0.74 -2.83 108 10 25 +6
24JUL26 100.00 P 3.75 3.75 1.06 1.15 -3.83 105 29 24 +22
24JUL26 102.50 P 2.20 2.20 1.78 1.78 -4.89 105 33 39 +33
24JUL26 105.00 P 2.50 2.57 2.50 2.63 -5.70 104 46 46 +46
24JUL26 107.50 P 3.80 3.80 3.80 3.71 -6.65 103 1 1 0
24JUL26 110.00 P 5.19 5.19 5.19 5.10 -7.45 105 5 5 +5
24JUL26 112.50 P 0.00 0.00 0.00 6.90 -7.94 111 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 8.49 -9.24 105 0 0 0
24JUL26 117.50 P 0.00 0.00 0.00 10.45 -9.77 105 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 12.96 -9.79 121 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 14.81 -10.49 106 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 17.12 -10.48 106 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 115 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.01 99 0 9 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.04 92 0 2 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 -0.08 91 0 390 0
30JUL26 77.50 P 0.00 0.00 0.00 0.03 -0.16 87 0 140 0
30JUL26 80.00 P 0.35 0.35 0.20 0.06 -0.28 87 29 317 -2
30JUL26 82.50 P 0.35 0.35 0.35 0.11 -0.46 87 20 130 0
30JUL26 85.00 P 0.72 0.72 0.42 0.19 -0.72 86 12 155 -2
30JUL26 87.50 P 1.02 1.08 0.78 0.33 -1.06 86 19 217 +8
30JUL26 90.00 P 1.60 1.60 1.49 0.54 -1.49 86 16 113 -8
30JUL26 92.50 P 2.10 2.10 0.87 0.84 -2.01 86 22 128 -7
30JUL26 95.00 P 3.16 3.16 1.27 1.26 -2.60 87 19 105 -4
30JUL26 97.50 P 0.00 0.00 0.00 1.80 -3.28 87 0 223 0
30JUL26 100.00 P 5.43 5.43 2.51 2.48 -3.95 87 106 745 +9
30JUL26 102.50 P 4.59 4.59 3.47 3.31 -4.55 87 58 175 +58
30JUL26 105.00 P 5.12 5.12 3.80 4.34 -5.25 87 3 137 0
30JUL26 107.50 P 0.00 0.00 0.00 5.52 -5.94 87 0 37 0
30JUL26 110.00 P 6.88 6.88 6.88 6.82 -6.64 86 50 50 +33
30JUL26 112.50 P 0.00 0.00 0.00 8.40 -7.17 87 0 68 0
30JUL26 115.00 P 10.00 10.00 10.00 9.98 -7.79 86 3 51 -3
30JUL26 117.50 P 0.00 0.00 0.00 11.77 -8.84 86 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 13.88 -8.87 89 0 706 0
30JUL26 122.50 P 22.00 22.00 15.30 15.58 -9.72 82 2 9 -1
30JUL26 125.00 P 0.00 0.00 0.00 17.45 -10.21 74 0 29 0
30JUL26 127.50 P 0.00 0.00 0.00 20.08 -10.03 85 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 22.30 -10.27 83 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 24.62 -10.54 82 0 47 0
30JUL26 135.00 P 0.00 0.00 0.00 26.97 -10.68 79 0 49 0
30JUL26 137.50 P 0.00 0.00 0.00 29.56 -9.99 90 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 31.95 -10.70 88 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 34.38 -10.17 86 0 7 0
30JUL26 145.00 P 0.00 0.00 0.00 36.85 -10.20 86 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 39.32 -10.23 85 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 41.81 -10.24 86 0 26 0
30JUL26 152.50 P 0.00 0.00 0.00 44.30 -10.25 0 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 46.80 -10.25 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 49.30 -10.25 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 51.80 -10.25 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 54.30 -10.25 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 56.80 -10.25 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 59.30 -10.25 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 61.80 -10.25 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 64.30 -10.25 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 66.80 -10.25 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 69.30 -10.25 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 71.80 -10.25 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 74.30 -10.25 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 76.80 -10.25 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 79.30 -10.25 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 81.80 -10.25 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 84.30 -10.25 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 86.80 -10.25 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 89.30 -10.25 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 91.80 -10.25 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 96.80 -10.25 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 101.80 -10.25 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 106.80 -10.25 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 111.80 -10.25 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 116.80 -10.25 0 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 0.03 -0.11 90 0 100 0
31JUL26 77.50 P 0.00 0.00 0.00 0.05 -0.20 88 0 0 0
31JUL26 80.00 P 0.00 0.00 0.00 0.10 -0.33 89 0 0 0
31JUL26 82.50 P 0.00 0.00 0.00 0.17 -0.53 88 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 0.28 -0.80 88 0 0 0
31JUL26 87.50 P 1.28 1.28 1.05 0.46 -1.13 88 18 17 +16
31JUL26 90.00 P 0.00 0.00 0.00 0.71 -1.56 88 0 0 0
31JUL26 92.50 P 1.95 1.95 1.04 1.06 -2.07 88 20 23 +20
31JUL26 95.00 P 3.27 3.33 3.27 1.48 -2.69 87 2 1 +1
31JUL26 97.50 P 1.93 1.93 1.93 2.04 -3.36 87 30 30 +30
31JUL26 100.00 P 5.46 5.96 2.50 2.72 -4.10 86 7 5 +5
31JUL26 102.50 P 0.00 0.00 0.00 3.59 -4.58 87 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 4.67 -5.20 87 0 1 0
31JUL26 107.50 P 0.00 0.00 0.00 5.83 -5.88 87 0 0 0
31JUL26 110.00 P 0.00 0.00 0.00 7.22 -6.46 87 0 0 0
31JUL26 112.50 P 0.00 0.00 0.00 8.76 -7.00 88 0 0 0
31JUL26 115.00 P 0.00 0.00 0.00 10.37 -7.57 87 0 0 0
31JUL26 117.50 P 0.00 0.00 0.00 12.15 -8.46 87 0 0 0
31JUL26 120.00 P 0.00 0.00 0.00 14.06 -9.08 87 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.13 -0.20 75 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.20 -0.29 75 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.30 -0.40 75 0 417 0
28AUG26 72.50 P 1.08 1.08 0.71 0.44 -0.55 75 37 84 +37
28AUG26 75.00 P 1.27 1.27 1.00 0.63 -0.73 75 21 48 +21
28AUG26 77.50 P 1.08 1.08 1.08 0.86 -0.93 75 4 96 0
28AUG26 80.00 P 1.40 1.40 1.26 1.16 -1.17 76 19 186 0
28AUG26 82.50 P 0.00 0.00 0.00 1.53 -1.46 75 0 179 0
28AUG26 85.00 P 0.00 0.00 0.00 1.96 -1.75 76 0 96 0
28AUG26 87.50 P 0.00 0.00 0.00 2.51 -2.09 76 0 136 0
28AUG26 90.00 P 4.70 4.80 3.07 3.07 -2.50 75 55 137 -1
28AUG26 92.50 P 3.83 3.83 3.83 3.74 -2.92 75 2 92 -2
28AUG26 95.00 P 6.80 6.80 4.40 4.58 -3.30 75 26 1,270 0
28AUG26 97.50 P 0.00 0.00 0.00 5.40 -3.77 75 0 202 0
28AUG26 100.00 P 8.25 8.25 8.25 6.34 -4.29 74 1 284 0
28AUG26 102.50 P 0.00 0.00 0.00 7.38 -4.75 74 0 36 0
28AUG26 105.00 P 0.00 0.00 0.00 8.57 -5.23 74 0 38 0
28AUG26 107.50 P 0.00 0.00 0.00 9.86 -5.19 74 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 11.26 -5.92 74 1 15 +1
28AUG26 112.50 P 0.00 0.00 0.00 12.80 -6.26 75 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 14.40 -6.62 75 0 174 0
28AUG26 117.50 P 15.92 15.92 15.92 16.08 -7.01 75 1 1 +1
28AUG26 120.00 P 0.00 0.00 0.00 17.74 -7.43 75 0 6 0
28AUG26 122.50 P 22.00 22.00 22.00 19.88 -7.53 78 1 7 -1
28AUG26 125.00 P 0.00 0.00 0.00 21.98 -7.49 80 0 1 0
28AUG26 127.50 P 24.00 24.00 24.00 23.65 -8.03 78 1 91 -1
28AUG26 130.00 P 0.00 0.00 0.00 25.30 -8.87 75 0 7 0
28AUG26 132.50 P 0.00 0.00 0.00 27.44 -9.02 76 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 29.58 -9.19 76 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 31.53 -9.57 75 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 33.70 -9.76 74 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 35.91 -9.93 74 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 38.45 -9.78 78 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 40.53 -10.04 75 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 42.77 -10.22 74 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 45.15 -10.29 75 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 47.49 -10.39 75 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 49.85 -10.44 74 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 52.26 -10.48 75 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 54.77 -10.46 77 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 57.05 -10.66 74 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 59.34 -10.70 66 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 61.98 -10.07 75 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 64.45 -10.10 76 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 66.88 -10.71 74 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 69.34 -10.21 73 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 71.84 -10.21 75 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 74.32 -10.23 75 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 76.81 -10.24 75 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 79.30 -10.25 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 81.80 -10.25 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 84.30 -10.79 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 86.80 -10.25 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.54 -0.36 71 0 36 0
29SEP26 67.50 P 0.00 0.00 0.00 0.72 -0.45 71 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.97 -0.57 71 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.28 -0.67 71 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.57 -0.92 71 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.99 -1.17 71 0 8 0
29SEP26 80.00 P 2.58 2.58 2.53 2.53 -1.36 71 11 99 -6
29SEP26 82.50 P 0.00 0.00 0.00 3.01 -1.65 71 0 2 0
29SEP26 85.00 P 4.50 4.50 4.50 3.72 -1.86 72 1 58 -1
29SEP26 87.50 P 0.00 0.00 0.00 4.32 -2.22 71 0 86 0
29SEP26 90.00 P 6.66 6.66 5.14 5.21 -2.44 72 12 54 -2
29SEP26 92.50 P 5.94 5.94 5.94 6.10 -2.68 72 1 225 0
29SEP26 95.00 P 7.20 7.20 7.20 7.02 -3.07 72 1 627 +1
29SEP26 97.50 P 8.13 8.13 8.13 7.84 -3.31 70 1 640 0
29SEP26 100.00 P 8.84 8.84 8.84 9.08 -3.82 71 1 635 0
29SEP26 102.50 P 0.00 0.00 0.00 10.33 -4.08 72 0 70 0
29SEP26 105.00 P 0.00 0.00 0.00 11.60 -4.42 72 0 66 0
29SEP26 107.50 P 0.00 0.00 0.00 12.96 -4.77 72 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 14.33 -5.12 72 0 201 0
29SEP26 112.50 P 15.73 15.73 15.57 15.82 -5.49 72 30 329 +30
29SEP26 115.00 P 0.00 0.00 0.00 17.26 -5.95 71 0 766 0
29SEP26 117.50 P 0.00 0.00 0.00 19.09 -6.04 72 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 20.77 -6.41 72 0 0 0
29SEP26 122.50 P 25.60 25.60 21.60 22.60 -6.63 73 23 24 +11
29SEP26 125.00 P 0.00 0.00 0.00 24.27 -7.06 72 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.21 -7.30 73 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 28.03 -7.67 73 0 73 0
29SEP26 132.50 P 30.50 30.50 30.50 30.09 -7.83 74 1 30 0
29SEP26 135.00 P 0.00 0.00 0.00 32.02 -8.19 73 0 139 0
29SEP26 137.50 P 35.30 35.30 35.30 34.13 -8.38 74 1 45 0
29SEP26 140.00 P 0.00 0.00 0.00 36.24 -8.58 74 0 15 0
29SEP26 142.50 P 43.50 43.50 38.20 38.33 -8.87 74 36 89 +30
29SEP26 145.00 P 0.00 0.00 0.00 40.41 -9.16 74 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 42.54 -9.36 74 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 44.92 -9.32 76 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 47.14 -9.46 76 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 49.70 -9.27 79 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 51.63 -9.72 76 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 53.89 -9.80 76 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 56.28 -9.81 77 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 58.09 -9.99 72 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 61.07 -10.01 79 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 63.70 -9.75 82 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 65.99 -9.53 82 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 68.01 -10.36 79 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 69.93 -10.65 72 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 72.66 -10.42 77 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 75.20 -10.49 79 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 77.55 -9.91 79 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 79.93 -10.52 79 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 82.38 -10.63 79 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 84.77 -10.74 78 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.14 -10.69 77 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 89.57 -10.68 77 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 92.02 -10.74 77 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 97.01 -10.64 79 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 101.85 -10.80 75 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 106.81 -10.24 74 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 111.80 -10.25 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 116.80 -10.25 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 121.80 -10.25 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 126.80 -10.25 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 131.80 -10.25 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 136.80 -10.25 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 141.80 -10.25 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 146.80 -10.25 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 151.80 -10.25 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 156.80 -10.25 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 161.80 -10.25 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 166.80 -10.25 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 171.80 -10.25 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 176.80 -10.25 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 181.80 -10.25 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 186.80 -10.25 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 191.80 -10.25 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.98 -0.64 68 0 90 0
29OCT26 67.50 P 0.00 0.00 0.00 1.27 -0.78 68 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.60 -0.94 68 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.01 -1.10 68 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 2.45 -1.30 68 0 60 0
29OCT26 77.50 P 0.00 0.00 0.00 2.90 -1.71 67 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 3.57 -1.85 68 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 4.23 -2.13 68 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 4.99 -2.30 68 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 5.75 -2.67 68 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 6.68 -2.88 69 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 7.62 -3.18 69 0 45 0
29OCT26 95.00 P 0.00 0.00 0.00 8.65 -3.37 69 0 129 0
29OCT26 97.50 P 0.00 0.00 0.00 9.74 -3.72 69 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 10.88 -4.10 69 0 207 0
29OCT26 102.50 P 0.00 0.00 0.00 12.09 -4.43 69 0 61 0
29OCT26 105.00 P 0.00 0.00 0.00 13.38 -4.60 69 0 60 0
29OCT26 107.50 P 0.00 0.00 0.00 14.73 -4.92 69 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 16.15 -5.24 69 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 17.65 -5.53 69 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.15 -5.88 69 0 0 0
29OCT26 117.50 P 24.60 24.60 24.60 21.07 -5.91 70 2 0 -2
29OCT26 120.00 P 0.00 0.00 0.00 22.47 -6.45 69 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 23.83 -7.07 67 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 26.25 -6.69 71 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 27.83 -7.18 69 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 29.77 -7.41 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.06 -0.78 65 0 117 0
30DEC26 67.50 P 0.00 0.00 0.00 2.52 -0.92 65 0 50 0
30DEC26 70.00 P 0.00 0.00 0.00 2.98 -1.08 65 0 37 0
30DEC26 72.50 P 0.00 0.00 0.00 3.59 -1.24 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.19 -1.41 66 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 4.88 -1.61 66 0 2 0
30DEC26 80.00 P 6.70 6.70 6.00 5.50 -1.94 65 2 19 0
30DEC26 82.50 P 0.00 0.00 0.00 6.29 -2.11 65 0 0 0
30DEC26 85.00 P 8.50 8.50 8.50 7.14 -2.38 65 10 400 0
30DEC26 87.50 P 0.00 0.00 0.00 7.98 -2.69 64 0 433 0
30DEC26 90.00 P 0.00 0.00 0.00 9.19 -2.68 66 0 134 0
30DEC26 92.50 P 0.00 0.00 0.00 9.97 -3.21 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 11.07 -3.46 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 12.47 -3.35 65 0 123 0
30DEC26 100.00 P 0.00 0.00 0.00 13.67 -3.75 65 0 450 0
30DEC26 102.50 P 14.58 14.58 14.55 14.94 -4.11 65 2 311 0
30DEC26 105.00 P 0.00 0.00 0.00 16.29 -4.05 65 0 304 0
30DEC26 107.50 P 0.00 0.00 0.00 17.40 -4.85 64 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 19.13 -4.86 65 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 20.61 -5.14 65 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 22.20 -5.33 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 23.31 -6.08 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 25.32 -5.99 65 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 27.09 -6.14 65 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 28.77 -6.42 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.70 -6.49 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.37 -6.84 65 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 34.24 -7.02 65 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 36.35 -7.00 66 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 38.04 -7.42 66 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 40.14 -7.45 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 42.18 -7.55 67 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 44.12 -7.79 66 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 46.15 -7.96 66 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 48.27 -7.99 67 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 50.32 -8.18 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 52.47 -8.34 67 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 54.60 -8.39 67 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 56.68 -8.85 67 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 58.81 -8.90 66 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 61.06 -8.82 67 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 63.27 -8.93 67 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 65.49 -9.20 67 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 67.89 -9.09 68 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 70.24 -9.08 68 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 72.52 -9.05 69 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 74.77 -9.42 69 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 77.02 -9.56 68 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.37 -9.32 69 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 81.59 -9.46 69 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 83.96 -9.86 69 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 86.24 -10.04 68 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 88.59 -9.98 68 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 90.77 -10.15 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.14 -10.20 67 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 98.18 -10.14 70 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 102.83 -10.18 69 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 107.25 -10.75 65 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 112.68 -10.19 71 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 117.36 -10.36 70 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 122.54 -10.16 73 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 126.87 -10.68 65 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 132.30 -10.31 74 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 136.81 -10.73 65 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 141.80 -10.25 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 146.80 -10.25 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 151.80 -10.25 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 156.80 -10.25 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 161.80 -10.25 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 166.80 -10.25 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 171.80 -10.25 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 176.80 -10.25 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 181.80 -10.25 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 186.80 -10.25 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 191.80 -10.25 0 0 0 0
30MAR27 65.00 P 4.73 4.73 4.20 3.44 -1.02 62 45 135 +45
30MAR27 67.50 P 0.00 0.00 0.00 4.07 -1.17 62 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 4.70 -1.33 62 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 5.40 -1.46 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.13 -1.64 62 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 6.93 -1.76 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 7.73 -2.04 62 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 8.58 -2.27 62 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.53 -2.47 62 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 10.53 -2.71 62 0 70 0
30MAR27 90.00 P 0.00 0.00 0.00 11.72 -2.80 62 0 53 0
30MAR27 92.50 P 0.00 0.00 0.00 13.06 -2.78 63 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 14.23 -3.04 63 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 15.49 -3.20 63 0 38 0
30MAR27 100.00 P 0.00 0.00 0.00 16.74 -3.45 63 0 30 0
30MAR27 102.50 P 0.00 0.00 0.00 17.92 -3.62 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.46 -3.43 63 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 20.92 -3.52 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.22 -3.91 62 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 23.74 -4.77 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.26 -4.95 62 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 26.26 -5.77 60 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 27.99 -5.89 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.59 -6.13 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.78 -5.91 62 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 33.69 -6.04 62 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 35.34 -6.32 62 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 37.29 -6.24 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 39.18 -6.52 63 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 41.07 -6.56 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.76 -6.91 62 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 45.01 -6.86 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 46.99 -7.23 63 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 48.96 -7.09 63 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 50.93 -7.37 63 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 53.06 -7.42 64 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 55.18 -7.49 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 57.19 -7.69 64 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 59.17 -8.06 64 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 61.35 -8.05 64 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 63.48 -8.09 64 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 65.89 -6.58 65 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 67.95 -8.23 65 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 69.88 -8.52 64 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 72.19 -8.51 64 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 74.59 -7.00 65 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 76.54 -7.65 64 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 78.05 -8.53 62 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 81.19 -8.81 65 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 82.59 -8.46 62 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 84.87 -8.95 62 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 87.14 -9.14 62 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 89.43 -9.14 62 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.72 -9.20 62 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.01 -9.33 62 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 98.69 -9.63 62 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 103.40 -9.61 62 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 108.12 -9.88 62 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 112.87 -10.00 62 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 117.65 -10.07 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 122.54 -10.16 62 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 127.33 -10.22 62 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 132.30 -10.31 63 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 137.07 -10.47 62 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 141.98 -10.07 62 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 146.91 -10.14 62 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 151.87 -10.18 62 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 156.82 -10.23 62 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 161.80 -10.25 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 166.80 -10.25 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 171.80 -10.25 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 176.80 -10.25 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 181.80 -10.25 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.12 -1.12 61 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 5.72 -1.56 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.51 -1.77 60 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 7.31 -1.97 60 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 8.00 -2.27 59 0 9 0
29JUN27 77.50 P 0.00 0.00 0.00 9.16 -2.15 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.13 -2.00 60 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 11.11 -2.18 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.23 -2.24 60 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 13.40 -2.30 60 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 14.50 -2.55 60 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 15.34 -3.74 59 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 16.58 -3.16 59 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 17.84 -3.14 58 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 19.16 -3.52 58 0 6 0
29JUN27 102.50 P 0.00 0.00 0.00 20.51 -4.12 58 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 21.90 -4.33 58 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 23.35 -4.52 58 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 24.85 -4.74 58 0 45 0
29JUN27 112.50 P 0.00 0.00 0.00 26.37 -4.84 58 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 28.30 -4.65 59 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 29.92 -4.88 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.55 -5.06 59 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 33.12 -5.24 59 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.84 -5.49 59 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 36.55 -5.75 59 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 38.35 -5.85 59 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 40.13 -6.01 59 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 41.98 -6.15 59 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 43.98 -6.10 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 45.87 -6.17 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 47.73 -6.42 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 49.92 -5.99 60 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 51.80 -6.48 60 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 53.73 -6.21 60 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 55.74 -6.31 60 0 167 0
TOTAL PUT 945 28,117 +429
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$ 31.520
24JUL26 20.00 C 0.00 0.00 0.00 11.64 +1.52 327 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 10.59 +1.46 271 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 9.80 +1.67 322 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 8.52 +1.39 0 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 7.59 +1.46 194 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 6.72 +1.59 212 0 0 0
24JUL26 26.00 C 0.00 0.00 0.00 5.62 +1.49 157 0 0 0
24JUL26 27.00 C 0.00 0.00 0.00 4.66 +1.52 144 0 2 0
24JUL26 28.00 C 0.00 0.00 0.00 3.63 +1.42 111 0 121 0
24JUL26 29.00 C 1.69 1.69 1.69 2.55 +1.20 63 15 193 +2
24JUL26 30.00 C 1.12 1.88 0.93 1.69 +0.94 70 28 156 -20
24JUL26 31.00 C 0.56 0.98 0.46 0.93 +0.56 65 83 218 +35
24JUL26 32.00 C 0.27 0.38 0.27 0.43 +0.28 64 5 110 +4
24JUL26 33.00 C 0.10 0.24 0.10 0.16 +0.11 63 25 30 +14
24JUL26 34.00 C 0.12 0.12 0.12 0.05 +0.03 63 16 25 +15
24JUL26 35.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 6 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
24JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 106 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 12.75 +1.60 262 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 12.28 +1.62 255 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.71 +1.56 233 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 10.75 +1.60 219 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 9.80 +1.65 207 0 30 0
30JUL26 23.00 C 8.65 8.65 8.65 8.68 +1.53 169 1 30 0
30JUL26 24.00 C 0.00 0.00 0.00 7.73 +1.58 159 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.72 +1.59 140 0 75 0
30JUL26 26.00 C 0.00 0.00 0.00 5.64 +1.51 111 0 106 0
30JUL26 27.00 C 0.00 0.00 0.00 4.66 +1.49 98 0 250 0
30JUL26 28.00 C 0.00 0.00 0.00 3.63 +1.41 77 0 750 0
30JUL26 29.00 C 0.00 0.00 0.00 2.62 +1.05 60 0 957 0
30JUL26 30.00 C 1.27 1.90 1.20 1.82 +0.80 59 178 1,009 -40
30JUL26 31.00 C 0.86 1.37 0.77 1.24 +0.62 61 450 2,542 +5
30JUL26 32.00 C 0.48 0.92 0.48 0.80 +0.44 61 145 1,648 +27
30JUL26 33.00 C 0.29 0.60 0.29 0.46 +0.26 59 75 1,573 +15
30JUL26 34.00 C 0.20 0.37 0.20 0.28 +0.18 60 70 2,003 +17
30JUL26 35.00 C 0.12 0.26 0.12 0.16 +0.11 61 128 833 +24
30JUL26 36.00 C 0.07 0.14 0.07 0.08 +0.05 60 19 1,221 +16
30JUL26 37.00 C 0.05 0.07 0.05 0.04 +0.02 60 30 1,377 0
30JUL26 38.00 C 0.03 0.05 0.03 0.02 +0.01 60 30 4,089 +15
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 464 0
30JUL26 40.00 C 0.02 0.02 0.02 0.01 0.00 67 3 799 -3
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 621 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 390 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 210 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 88 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 98 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 103 0 249 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 107 0 160 0
31JUL26 20.00 C 0.00 0.00 0.00 11.86 +1.71 245 0 0 0
31JUL26 21.00 C 0.00 0.00 0.00 10.84 +1.69 222 0 0 0
31JUL26 22.00 C 0.00 0.00 0.00 9.80 +1.65 197 0 0 0
31JUL26 23.00 C 0.00 0.00 0.00 8.78 +1.63 176 0 0 0
31JUL26 24.00 C 6.87 6.87 6.87 7.73 +1.58 152 5 5 +5
31JUL26 25.00 C 0.00 0.00 0.00 6.72 +1.59 133 0 0 0
31JUL26 26.00 C 0.00 0.00 0.00 5.69 +1.56 113 0 0 0
31JUL26 27.00 C 0.00 0.00 0.00 4.66 +1.48 93 0 0 0
31JUL26 28.00 C 0.00 0.00 0.00 3.65 +1.27 77 0 0 0
31JUL26 29.00 C 0.00 0.00 0.00 2.62 +1.03 57 0 45 0
31JUL26 30.00 C 1.37 1.93 1.29 1.89 +0.82 61 175 175 +160
31JUL26 31.00 C 0.97 1.38 0.97 1.27 +0.59 59 96 81 +81
31JUL26 32.00 C 0.59 0.85 0.59 0.82 +0.41 59 70 71 +70
31JUL26 33.00 C 0.41 0.55 0.41 0.50 +0.26 58 30 31 +30
31JUL26 34.00 C 0.21 0.34 0.21 0.30 +0.17 58 6 6 +6
31JUL26 35.00 C 0.27 0.27 0.27 0.16 +0.09 57 1 1 +1
31JUL26 36.00 C 0.11 0.11 0.11 0.09 +0.05 58 15 15 +15
31JUL26 37.00 C 0.06 0.10 0.06 0.05 +0.03 59 35 35 +35
31JUL26 38.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
31JUL26 39.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 12.76 +1.61 133 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.28 +1.62 129 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.86 +1.71 129 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.84 +1.69 117 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.80 +1.65 104 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.78 +1.63 93 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.75 +1.60 82 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.72 +1.54 71 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.73 +1.34 63 0 144 0
28AUG26 27.00 C 4.39 4.39 4.39 4.84 +1.13 58 2 266 0
28AUG26 28.00 C 3.90 3.90 3.90 3.95 +0.95 53 1 403 0
28AUG26 29.00 C 2.62 3.00 2.62 3.36 +0.92 55 19 387 0
28AUG26 30.00 C 2.20 2.81 2.12 2.78 +0.81 55 248 709 +173
28AUG26 31.00 C 1.82 2.39 1.70 2.25 +0.70 55 157 534 -34
28AUG26 32.00 C 1.42 2.01 1.36 1.80 +0.59 54 111 198 +20
28AUG26 33.00 C 1.50 1.52 1.48 1.43 +0.51 54 55 486 +15
28AUG26 34.00 C 0.94 1.05 0.94 1.12 +0.43 54 15 441 0
28AUG26 35.00 C 0.80 1.00 0.68 0.86 +0.34 54 80 661 -20
28AUG26 36.00 C 0.60 0.80 0.50 0.66 +0.27 54 17 980 0
28AUG26 37.00 C 0.47 0.63 0.47 0.49 +0.21 53 161 444 +136
28AUG26 38.00 C 0.34 0.52 0.32 0.37 +0.17 53 31 358 0
28AUG26 39.00 C 0.26 0.27 0.26 0.28 +0.13 54 31 510 +31
28AUG26 40.00 C 0.21 0.30 0.21 0.20 +0.09 53 9 916 +6
28AUG26 41.00 C 0.24 0.24 0.24 0.15 +0.07 54 2 1,313 +2
28AUG26 42.00 C 0.19 0.19 0.17 0.11 +0.06 54 601 995 +601
28AUG26 43.00 C 0.00 0.00 0.00 0.08 +0.04 54 0 82 0
28AUG26 44.00 C 0.12 0.12 0.12 0.06 +0.03 54 5 301 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 +0.02 54 0 282 0
28AUG26 46.00 C 0.05 0.05 0.05 0.03 +0.02 54 12 163 0
28AUG26 47.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 13.53 +1.41 87 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 13.24 +1.62 101 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.76 +1.61 97 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.28 +1.62 94 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.86 +1.71 93 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 10.84 +1.69 84 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.80 +1.65 75 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 8.78 +1.62 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.76 +1.47 60 0 100 0
29SEP26 25.00 C 0.00 0.00 0.00 6.74 +1.20 52 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 6.10 +1.27 56 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 5.35 +1.05 55 0 1,246 0
29SEP26 28.00 C 0.00 0.00 0.00 4.41 +0.72 48 0 375 0
29SEP26 29.00 C 3.25 3.25 3.25 3.93 +0.85 51 15 321 +7
29SEP26 30.00 C 2.85 3.27 2.81 3.41 +0.75 52 61 1,031 +28
29SEP26 31.00 C 2.42 2.96 2.42 2.96 +0.75 53 45 790 -1
29SEP26 32.00 C 2.50 2.58 2.50 2.52 +0.65 52 16 858 +1
29SEP26 33.00 C 1.77 2.22 1.77 2.13 +0.58 52 16 627 -1
29SEP26 34.00 C 1.86 1.86 1.86 1.77 +0.50 52 2 650 +2
29SEP26 35.00 C 1.27 1.60 1.27 1.49 +0.44 52 6 1,165 -4
29SEP26 36.00 C 0.98 1.31 0.98 1.23 +0.37 52 5 393 +1
29SEP26 37.00 C 1.10 1.10 1.10 1.01 +0.32 52 1 1,094 0
29SEP26 38.00 C 0.00 0.00 0.00 0.84 +0.28 52 0 599 0
29SEP26 39.00 C 0.82 0.82 0.82 0.68 +0.23 52 120 264 -30
29SEP26 40.00 C 0.50 0.71 0.50 0.56 +0.20 51 23 618 +8
29SEP26 41.00 C 0.00 0.00 0.00 0.45 +0.16 51 0 730 0
29SEP26 42.00 C 0.34 0.34 0.34 0.37 +0.14 52 15 91 +15
29SEP26 43.00 C 0.00 0.00 0.00 0.29 +0.11 51 0 759 0
29SEP26 44.00 C 0.00 0.00 0.00 0.24 +0.10 51 0 532 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 +0.08 51 0 459 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 +0.06 51 0 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 +0.05 51 0 299 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 +0.04 52 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 +0.03 52 0 134 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 186 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 +0.02 53 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 216 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 12.76 +1.61 80 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.28 +1.62 77 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.86 +1.71 77 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.84 +1.69 69 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.80 +1.60 61 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.89 +1.45 58 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.03 +1.44 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.23 +1.32 55 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 6.46 +1.35 53 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 5.77 +1.21 53 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 5.10 +0.99 52 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 4.51 +0.93 52 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 3.96 +0.90 51 0 137 0
29OCT26 31.00 C 2.87 2.87 2.87 3.45 +0.80 51 15 94 +15
29OCT26 32.00 C 3.09 3.09 3.04 3.00 +0.70 51 30 75 +15
29OCT26 33.00 C 2.17 2.17 2.17 2.61 +0.65 51 5 297 0
29OCT26 34.00 C 0.00 0.00 0.00 2.26 +0.58 50 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 1.95 +0.53 50 0 72 0
29OCT26 36.00 C 0.00 0.00 0.00 1.67 +0.47 50 0 49 0
29OCT26 37.00 C 0.00 0.00 0.00 1.43 +0.41 50 0 177 0
29OCT26 38.00 C 0.00 0.00 0.00 1.22 +0.37 50 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 1.04 +0.32 50 0 48 0
29OCT26 40.00 C 0.00 0.00 0.00 0.88 +0.28 50 0 9 0
30DEC26 19.00 C 0.00 0.00 0.00 12.85 +1.57 63 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.39 +1.55 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.93 +1.52 60 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.02 +1.58 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.19 +1.42 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.37 +1.37 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.58 +1.31 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.85 +1.26 52 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.15 +1.19 51 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 6.49 +1.11 51 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 5.89 +1.05 50 0 147 0
30DEC26 29.00 C 0.00 0.00 0.00 5.31 +0.97 50 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 4.81 +0.90 50 0 109 0
30DEC26 31.00 C 0.00 0.00 0.00 4.31 +0.82 50 0 102 0
30DEC26 32.00 C 0.00 0.00 0.00 3.87 +0.76 49 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 3.47 +0.68 49 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 3.12 +0.65 49 0 463 0
30DEC26 35.00 C 2.46 2.46 2.46 2.78 +0.58 49 30 534 +15
30DEC26 36.00 C 0.00 0.00 0.00 2.48 +0.55 49 0 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 2.21 +0.49 49 0 428 0
30DEC26 38.00 C 2.00 2.00 2.00 1.96 +0.45 49 1 409 0
30DEC26 39.00 C 0.00 0.00 0.00 1.75 +0.42 49 0 122 0
30DEC26 40.00 C 0.00 0.00 0.00 1.54 +0.36 49 0 301 0
30DEC26 41.00 C 0.00 0.00 0.00 1.37 +0.35 49 0 155 0
30DEC26 42.00 C 1.13 1.35 1.13 1.21 +0.30 49 3 923 +2
30DEC26 43.00 C 0.00 0.00 0.00 1.06 +0.26 49 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.92 +0.23 48 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.84 +0.23 49 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.73 +0.20 49 0 215 0
30DEC26 47.00 C 0.62 0.88 0.62 0.65 +0.19 49 15 386 -2
30DEC26 48.00 C 0.00 0.00 0.00 0.57 +0.16 48 0 72 0
30DEC26 49.00 C 0.00 0.00 0.00 0.50 +0.14 49 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.44 +0.13 48 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.32 +0.10 49 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.23 +0.07 48 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.17 +0.06 48 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 +0.04 48 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 +0.03 49 0 753 0
30MAR27 19.00 C 0.00 0.00 0.00 13.06 +1.29 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.64 +1.28 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.22 +1.27 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.54 +1.36 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.69 +1.27 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.94 +1.23 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.28 +1.24 51 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 8.60 +1.20 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.95 +1.14 50 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 7.35 +1.09 49 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.78 +1.03 49 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 6.24 +0.97 49 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 5.75 +0.92 49 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 5.27 +0.83 48 0 319 0
30MAR27 32.00 C 0.00 0.00 0.00 4.83 +0.79 48 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 4.45 +0.74 48 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 4.08 +0.68 48 0 289 0
30MAR27 35.00 C 0.00 0.00 0.00 3.75 +0.66 48 0 96 0
30MAR27 36.00 C 3.05 3.05 3.05 3.41 +0.58 48 6 1,516 0
30MAR27 37.00 C 0.00 0.00 0.00 3.13 +0.57 48 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 2.87 +0.54 48 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 2.61 +0.49 48 0 84 0
30MAR27 40.00 C 0.00 0.00 0.00 2.39 +0.46 48 0 73 0
30MAR27 41.00 C 0.00 0.00 0.00 2.19 +0.44 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.99 +0.39 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.81 +0.36 47 0 27 0
30MAR27 44.00 C 0.00 0.00 0.00 1.66 +0.36 47 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.51 +0.32 47 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 1.36 +0.27 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.25 +0.27 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.15 +0.26 47 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 1.04 +0.23 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.94 +0.20 47 0 227 0
30MAR27 52.50 C 0.00 0.00 0.00 0.75 +0.18 47 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.59 +0.14 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.47 +0.12 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.37 +0.10 47 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 +0.07 47 0 162 0
29JUN27 19.00 C 0.00 0.00 0.00 13.54 +1.47 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.22 +1.54 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.78 +1.48 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.97 +1.41 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.24 +1.39 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.53 +1.35 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.85 +1.30 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.23 +1.28 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.63 +1.24 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.92 +1.04 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 7.38 +0.99 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 6.88 +0.92 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 6.42 +0.88 47 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 6.09 +0.93 48 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 5.59 +0.80 47 0 15 0
29JUN27 33.00 C 5.30 5.30 5.30 5.28 +0.82 47 1 66 +1
29JUN27 34.00 C 0.00 0.00 0.00 4.91 +0.75 47 0 106 0
29JUN27 35.00 C 0.00 0.00 0.00 4.58 +0.71 47 0 22 0
29JUN27 36.00 C 0.00 0.00 0.00 4.27 +0.66 47 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 3.97 +0.60 47 0 15 0
29JUN27 38.00 C 3.33 3.33 3.33 3.70 +0.57 47 1 1 +1
29JUN27 39.00 C 3.50 3.50 3.50 3.45 +0.66 47 6 8 +6
29JUN27 40.00 C 3.05 3.20 3.05 3.19 +0.61 47 2 13 +2
29JUN27 41.00 C 0.00 0.00 0.00 2.94 +0.53 47 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 2.76 +0.51 47 0 26 0
29JUN27 43.00 C 0.00 0.00 0.00 2.53 +0.42 47 0 37 0
TOTAL CALL 3,731 67,589 +1,540
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
24JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
24JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.01 87 0 14 0
24JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.06 71 0 31 0
24JUL26 28.00 P 0.00 0.00 0.00 0.03 -0.17 65 0 90 0
24JUL26 29.00 P 0.27 0.27 0.10 0.10 -0.38 63 64 154 -5
24JUL26 30.00 P 0.72 0.72 0.26 0.30 -0.67 63 49 240 +17
24JUL26 31.00 P 1.32 1.32 0.60 0.67 -0.98 61 10 160 +10
24JUL26 32.00 P 2.09 2.09 1.85 1.26 -1.22 58 25 63 +15
24JUL26 33.00 P 2.44 2.44 1.92 2.04 -1.36 53 36 36 +36
24JUL26 34.00 P 0.00 0.00 0.00 3.03 -1.34 69 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 3.86 -1.67 0 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 4.82 -1.38 0 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 5.79 -1.76 0 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 6.87 -1.51 0 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 7.72 -1.65 0 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 8.69 -1.68 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 710 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 293 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,036 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 765 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 609 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 852 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.03 60 0 707 0
30JUL26 26.00 P 0.08 0.08 0.05 0.04 -0.06 63 38 1,006 -8
30JUL26 27.00 P 0.14 0.16 0.10 0.09 -0.13 61 182 1,397 +113
30JUL26 28.00 P 0.25 0.25 0.16 0.19 -0.25 59 92 800 -12
30JUL26 29.00 P 0.53 0.57 0.31 0.38 -0.41 59 337 1,522 +8
30JUL26 30.00 P 1.01 1.05 0.56 0.68 -0.59 59 132 1,612 +38
30JUL26 31.00 P 1.48 1.48 0.96 1.10 -0.81 58 135 1,095 +107
30JUL26 32.00 P 2.10 2.10 2.10 1.67 -1.07 57 2 985 0
30JUL26 33.00 P 2.61 2.61 2.19 2.46 -1.12 62 12 774 -12
30JUL26 34.00 P 3.73 3.73 3.45 3.32 -1.26 67 50 1,511 -5
30JUL26 35.00 P 0.00 0.00 0.00 4.09 -1.44 58 0 1,311 0
30JUL26 36.00 P 0.00 0.00 0.00 4.99 -1.21 51 0 386 0
30JUL26 37.00 P 0.00 0.00 0.00 5.94 -1.61 0 0 699 0
30JUL26 38.00 P 0.00 0.00 0.00 6.93 -1.45 0 0 157 0
30JUL26 39.00 P 0.00 0.00 0.00 7.78 -1.59 0 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 8.94 -1.43 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.76 -1.61 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.71 -1.62 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.92 -1.44 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.80 -1.57 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.70 -1.66 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.72 -1.65 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.77 -1.59 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.72 -1.64 0 0 0 0
31JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
31JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
31JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
31JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
31JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
31JUL26 25.00 P 0.00 0.00 0.00 0.02 -0.03 63 0 0 0
31JUL26 26.00 P 0.00 0.00 0.00 0.04 -0.09 59 0 0 0
31JUL26 27.00 P 0.00 0.00 0.00 0.09 -0.17 58 0 0 0
31JUL26 28.00 P 0.00 0.00 0.00 0.21 -0.28 58 0 0 0
31JUL26 29.00 P 0.55 0.62 0.55 0.39 -0.45 57 3 3 +3
31JUL26 30.00 P 1.01 1.01 0.65 0.69 -0.66 56 104 129 +89
31JUL26 31.00 P 1.62 1.62 1.04 1.16 -0.83 58 95 95 +85
31JUL26 32.00 P 1.61 1.61 1.61 1.69 -1.05 55 60 60 +54
31JUL26 33.00 P 0.00 0.00 0.00 2.46 -1.21 59 0 0 0
31JUL26 34.00 P 0.00 0.00 0.00 3.32 -1.26 63 0 0 0
31JUL26 35.00 P 0.00 0.00 0.00 4.11 -1.42 57 0 0 0
31JUL26 36.00 P 0.00 0.00 0.00 4.99 -1.54 48 0 0 0
31JUL26 37.00 P 0.00 0.00 0.00 5.94 -1.61 0 0 0 0
31JUL26 38.00 P 0.00 0.00 0.00 6.93 -1.45 0 0 0 0
31JUL26 39.00 P 0.00 0.00 0.00 7.78 - 0 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 1,577 0
28AUG26 22.00 P 0.06 0.06 0.06 0.04 -0.04 54 2 321 -2
28AUG26 23.00 P 0.00 0.00 0.00 0.08 -0.06 54 0 353 0
28AUG26 24.00 P 0.18 0.18 0.14 0.14 -0.10 53 1,148 1,500 +1,017
28AUG26 25.00 P 0.00 0.00 0.00 0.24 -0.13 53 0 408 0
28AUG26 26.00 P 0.48 0.48 0.35 0.37 -0.21 53 8 494 -1
28AUG26 27.00 P 0.52 0.55 0.52 0.55 -0.31 52 7 490 -1
28AUG26 28.00 P 1.00 1.05 0.76 0.81 -0.39 52 36 639 +30
28AUG26 29.00 P 1.40 1.40 1.09 1.13 -0.50 52 34 706 +4
28AUG26 30.00 P 1.91 1.95 1.48 1.53 -0.61 52 37 1,076 +5
28AUG26 31.00 P 2.49 2.49 1.99 2.01 -0.74 51 47 1,218 +1
28AUG26 32.00 P 2.50 2.50 2.50 2.58 -0.77 52 1 445 -1
28AUG26 33.00 P 0.00 0.00 0.00 3.21 -0.85 51 10 652 +10
28AUG26 34.00 P 0.00 0.00 0.00 3.91 -1.04 51 0 828 0
28AUG26 35.00 P 0.00 0.00 0.00 4.66 -1.00 51 0 233 0
28AUG26 36.00 P 0.00 0.00 0.00 5.69 -0.96 59 0 356 0
28AUG26 37.00 P 0.00 0.00 0.00 6.21 -1.35 46 0 261 0
28AUG26 38.00 P 0.00 0.00 0.00 7.24 -1.24 53 0 178 0
28AUG26 39.00 P 0.00 0.00 0.00 7.96 -1.59 0 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 8.94 -1.47 0 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 9.88 -1.54 0 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 10.79 -1.69 0 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 11.92 -1.51 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.80 -1.65 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.70 -1.67 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.72 -1.65 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.94 -1.43 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.72 -1.64 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.03 52 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 388 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.05 52 0 288 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.07 51 0 451 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.11 51 0 1,322 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 -0.16 51 0 1,110 0
29SEP26 25.00 P 0.50 0.50 0.50 0.52 -0.23 50 1 825 +1
29SEP26 26.00 P 0.00 0.00 0.00 0.73 -0.29 50 0 490 0
29SEP26 27.00 P 1.15 1.15 1.01 0.99 -0.36 50 11 1,565 +1
29SEP26 28.00 P 1.48 1.48 1.25 1.31 -0.44 50 17 995 +2
29SEP26 29.00 P 1.96 1.96 1.96 1.69 -0.51 50 15 1,171 0
29SEP26 30.00 P 2.40 2.40 2.10 2.12 -0.59 50 17 2,184 -2
29SEP26 31.00 P 3.05 3.06 2.75 2.60 -0.71 49 75 3,275 0
29SEP26 32.00 P 3.26 3.26 3.08 3.18 -0.79 50 30 3,489 -9
29SEP26 33.00 P 4.03 4.03 3.90 3.75 -0.92 49 45 2,842 0
29SEP26 34.00 P 0.00 0.00 0.00 4.66 -0.76 54 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 5.09 -1.17 48 0 1,504 0
29SEP26 36.00 P 0.00 0.00 0.00 5.88 -1.21 48 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 6.72 -1.22 49 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 7.65 -1.30 52 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 8.49 -1.16 52 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 9.29 -1.33 49 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 10.14 -1.40 46 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 11.08 -1.40 46 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 11.92 -1.55 0 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 12.93 -1.52 0 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 13.94 -1.50 0 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 14.74 -1.65 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 15.94 -1.43 0 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 16.81 -1.55 0 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 17.64 -1.73 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.76 -1.61 0 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 21.29 -1.57 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.72 -1.64 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.22 -1.64 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.73 -1.63 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.22 -1.64 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 -0.04 50 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 -0.04 50 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.12 -0.05 50 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.19 -0.08 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.29 -0.11 50 0 50 0
29OCT26 23.00 P 0.49 0.50 0.49 0.42 -0.13 50 5 218 -1
29OCT26 24.00 P 0.00 0.00 0.00 0.57 -0.20 49 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.78 -0.24 49 0 72 0
29OCT26 26.00 P 1.00 1.00 1.00 1.02 -0.30 49 3 256 +3
29OCT26 27.00 P 1.56 1.56 1.56 1.32 -0.35 49 30 228 +30
29OCT26 28.00 P 1.71 1.71 1.71 1.66 -0.43 49 1 414 0
29OCT26 29.00 P 0.00 0.00 0.00 2.06 -0.51 48 0 216 0
29OCT26 30.00 P 0.00 0.00 0.00 2.52 -0.59 48 0 186 0
29OCT26 31.00 P 3.08 3.08 3.02 3.03 -0.65 49 16 351 +1
29OCT26 32.00 P 0.00 0.00 0.00 3.60 -0.75 48 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 4.24 -0.71 49 0 105 0
29OCT26 34.00 P 0.00 0.00 0.00 4.86 -0.81 48 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.49 -0.93 47 0 13 0
29OCT26 36.00 P 0.00 0.00 0.00 6.29 -1.07 49 0 39 0
29OCT26 37.00 P 0.00 0.00 0.00 7.12 -1.08 50 0 85 0
29OCT26 38.00 P 0.00 0.00 0.00 7.88 -1.17 49 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.79 -1.13 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.49 -1.32 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 -0.05 49 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 -0.08 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 -0.07 49 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.43 -0.10 49 0 69 0
30DEC26 22.00 P 0.64 0.64 0.64 0.59 -0.13 49 5 635 +5
30DEC26 23.00 P 0.00 0.00 0.00 0.79 -0.15 49 0 546 0
30DEC26 24.00 P 0.00 0.00 0.00 0.99 -0.22 48 0 223 0
30DEC26 25.00 P 0.00 0.00 0.00 1.23 -0.29 47 0 1,641 0
30DEC26 26.00 P 0.00 0.00 0.00 1.54 -0.33 47 0 692 0
30DEC26 27.00 P 0.00 0.00 0.00 1.88 -0.40 47 0 828 0
30DEC26 28.00 P 2.37 2.49 2.18 2.27 -0.46 47 107 539 +52
30DEC26 29.00 P 3.06 3.06 2.83 2.69 -0.54 47 139 745 +8
30DEC26 30.00 P 0.00 0.00 0.00 3.17 -0.60 47 0 2,877 0
30DEC26 31.00 P 0.00 0.00 0.00 3.69 -0.67 47 0 773 0
30DEC26 32.00 P 0.00 0.00 0.00 4.27 -0.72 47 0 1,865 0
30DEC26 33.00 P 0.00 0.00 0.00 4.88 -0.70 47 0 666 0
30DEC26 34.00 P 0.00 0.00 0.00 5.57 -0.84 48 0 425 0
30DEC26 35.00 P 6.70 6.70 6.70 6.14 -0.97 47 2 1,163 -1
30DEC26 36.00 P 0.00 0.00 0.00 6.97 -0.90 48 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 7.59 -1.07 47 0 1,051 0
30DEC26 38.00 P 0.00 0.00 0.00 8.39 -1.13 47 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 9.16 -1.19 47 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 9.83 -1.29 44 0 133 0
30DEC26 41.00 P 0.00 0.00 0.00 10.80 -1.27 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 11.66 -1.29 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 12.53 -1.32 46 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 13.43 -1.33 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 14.32 -1.21 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 15.24 -1.38 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 16.18 -1.39 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.11 -1.41 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.06 -1.42 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.97 -1.48 41 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.39 -1.69 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.81 -1.63 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.44 -1.42 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.81 -1.55 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.30 -1.56 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.44 -0.12 47 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.51 -0.13 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.60 -0.12 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.75 -0.17 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.95 -0.23 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 1.18 -0.25 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 1.46 -0.29 46 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 1.77 -0.32 46 0 102 0
30MAR27 26.00 P 0.00 0.00 0.00 2.12 -0.37 46 0 303 0
30MAR27 27.00 P 2.67 2.67 2.67 2.51 -0.41 46 2 851 -2
30MAR27 28.00 P 3.20 3.20 3.07 2.93 -0.47 46 2 701 -2
30MAR27 29.00 P 3.73 3.73 3.73 3.38 -0.53 46 110 583 +110
30MAR27 30.00 P 4.12 4.12 4.12 3.87 -0.60 46 15 1,166 -15
30MAR27 31.00 P 0.00 0.00 0.00 4.41 -0.65 46 0 124 0
30MAR27 32.00 P 0.00 0.00 0.00 4.99 -0.69 46 0 144 0
30MAR27 33.00 P 0.00 0.00 0.00 5.60 -0.62 46 0 158 0
30MAR27 34.00 P 0.00 0.00 0.00 6.28 -0.59 46 0 147 0
30MAR27 35.00 P 0.00 0.00 0.00 6.79 -1.00 45 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 7.44 -1.09 45 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 8.28 -1.02 46 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 9.01 -1.07 46 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 9.77 -1.10 46 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 10.61 -1.08 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 11.42 -1.12 46 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 12.23 -1.14 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.07 -1.18 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.87 -1.26 46 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 14.78 -1.24 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 15.76 -1.27 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 16.50 -1.34 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.53 -1.21 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 18.46 -1.23 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.24 -1.39 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.54 -1.54 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.94 -1.50 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.44 -1.44 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.81 -1.56 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.30 -1.56 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.71 -0.16 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.80 -0.19 47 0 32 0
29JUN27 20.00 P 0.98 0.98 0.98 0.90 -0.20 47 5 123 -5
29JUN27 21.00 P 1.21 1.21 1.21 1.14 -0.23 47 5 10 -2
29JUN27 22.00 P 1.41 1.41 1.41 1.40 -0.23 47 8 19 +8
29JUN27 23.00 P 0.00 0.00 0.00 1.69 -0.32 47 0 52 0
29JUN27 24.00 P 2.16 2.16 2.02 2.03 -0.32 47 26 3,776 +16
29JUN27 25.00 P 0.00 0.00 0.00 2.40 -0.34 47 0 361 0
29JUN27 26.00 P 2.96 2.96 2.94 2.73 -0.45 47 118 144 -96
29JUN27 27.00 P 0.00 0.00 0.00 3.14 -0.50 46 0 219 0
29JUN27 28.00 P 3.76 3.76 3.76 3.61 -0.53 46 1 44 -1
29JUN27 29.00 P 0.00 0.00 0.00 4.06 -0.61 46 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 4.61 -0.62 46 0 18 0
29JUN27 31.00 P 5.20 5.20 5.20 5.16 -0.67 47 1 72 +1
29JUN27 32.00 P 0.00 0.00 0.00 5.74 -0.70 46 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 6.35 -0.80 46 0 64 0
29JUN27 34.00 P 0.00 0.00 0.00 7.05 -0.78 47 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 7.72 -0.59 47 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 8.23 -1.05 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.93 -1.09 46 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 9.83 -0.95 47 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 10.55 -1.01 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.30 -1.05 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.06 -1.09 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.99 -0.98 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.70 -1.10 47 0 0 0
TOTAL PUT 3,568 99,302 +1,697
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$ 4.340
30JUL26 3.40 C 0.00 0.00 0.00 0.95 -0.08 86 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.85 -0.07 77 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.75 -0.07 69 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.65 -0.09 60 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.56 -0.07 63 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.47 -0.07 61 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.39 -0.06 63 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.31 -0.06 60 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.23 -0.07 55 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.17 -0.06 54 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.13 -0.05 57 0 60 0
30JUL26 4.50 C 0.00 0.00 0.00 0.10 -0.04 60 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.07 -0.03 60 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 -0.02 61 0 4 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 -0.03 58 0 60 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.02 59 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 48 0
30JUL26 5.25 C 0.01 0.01 0.01 0.01 0.00 71 8 1,875 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 84 0 337 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 109 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 120 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 130 0 65 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 140 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 149 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 158 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 166 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 174 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 182 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 190 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 197 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 204 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 210 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 223 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 229 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 235 0 67 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 246 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.97 -0.08 51 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.88 -0.08 51 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.79 -0.09 50 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.71 -0.08 51 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.64 -0.07 54 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.55 -0.08 50 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.48 -0.08 50 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.43 -0.06 52 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.36 -0.07 50 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.31 -0.06 50 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.27 -0.04 52 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.23 -0.04 52 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.19 -0.04 51 0 0 0
28AUG26 4.70 C 0.15 0.15 0.15 0.17 -0.03 53 3 7 +3
28AUG26 4.80 C 0.00 0.00 0.00 0.14 -0.03 53 0 4 0
28AUG26 4.90 C 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.10 -0.02 54 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 -0.01 53 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 30 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 67 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 108 0 7 0
29SEP26 3.40 C 0.00 0.00 0.00 1.01 -0.08 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.93 -0.08 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 -0.08 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.78 -0.07 51 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 -0.07 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 -0.07 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 -0.06 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 -0.06 49 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.44 -0.07 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 -0.04 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 -0.06 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 -0.05 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.04 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 -0.04 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 -0.04 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.03 50 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 -0.03 50 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 -0.02 50 0 6 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 127 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 129 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.08 -0.05 54 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.99 -0.06 51 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.92 -0.05 52 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.83 -0.07 49 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.76 -0.07 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.70 -0.06 49 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.63 -0.06 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.57 -0.06 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.51 -0.06 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.41 -0.05 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.37 -0.04 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.34 -0.03 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.30 -0.04 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.22 -0.03 48 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.14 -0.07 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.07 -0.07 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.99 -0.08 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.93 -0.07 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.87 -0.06 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.81 -0.05 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.75 -0.06 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.69 -0.06 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.64 -0.05 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.59 -0.05 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.54 -0.05 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.50 -0.04 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.43 -0.04 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.40 -0.03 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 -0.03 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 -0.03 47 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 -0.03 46 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.02 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.01 47 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 48 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 0.00 49 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.27 -0.07 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.20 -0.07 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.14 -0.06 50 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.07 -0.07 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.02 -0.06 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.96 -0.05 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.90 -0.06 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.85 -0.06 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.81 -0.05 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.76 -0.05 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.71 -0.05 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.67 -0.05 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.63 -0.05 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.60 -0.04 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.52 -0.05 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.49 -0.05 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.43 -0.03 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.37 -0.03 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.27 -0.02 49 0 3 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 0.00 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 49 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 49 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 49 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 48 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 47 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 1.31 -0.06 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.25 -0.05 52 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.19 -0.05 52 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.12 -0.06 51 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.07 -0.05 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.01 -0.05 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.96 -0.05 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.91 -0.05 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.87 -0.04 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.82 -0.04 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.78 -0.04 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.74 -0.04 51 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.70 -0.04 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.66 -0.04 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.62 -0.04 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.59 -0.04 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.56 -0.03 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.49 -0.03 50 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.43 -0.02 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.37 -0.02 50 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.32 -0.02 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 -0.02 49 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 -0.01 49 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 -0.01 49 0 1 0
TOTAL CALL 11 12,511 +3
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 +0.01 63 0 96 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 59 0 99 0
30JUL26 4.10 P 0.06 0.06 0.06 0.06 0.00 57 80 191 +80
30JUL26 4.20 P 0.09 0.09 0.09 0.10 +0.01 60 55 129 -55
30JUL26 4.30 P 0.13 0.13 0.12 0.14 +0.02 59 12 69 +3
30JUL26 4.40 P 0.00 0.00 0.00 0.19 +0.02 58 0 63 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 +0.04 61 0 279 0
30JUL26 4.60 P 0.00 0.00 0.00 0.33 +0.05 61 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.41 +0.04 62 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.49 +0.06 60 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.58 +0.06 61 0 30 0
30JUL26 5.00 P 0.70 0.70 0.70 0.67 +0.06 59 3 70 -3
30JUL26 5.25 P 0.00 0.00 0.00 0.91 +0.07 0 0 1,702 0
30JUL26 5.50 P 0.00 0.00 0.00 1.16 +0.06 0 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 1.41 +0.07 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.66 +0.07 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.91 +0.07 0 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 2.16 +0.07 0 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 2.41 +0.07 0 0 16 0
30JUL26 7.00 P 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.91 +0.07 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.16 +0.07 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.41 +0.07 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.66 +0.07 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.41 +0.07 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.66 +0.07 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.91 +0.07 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.16 +0.07 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.41 +0.07 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.66 +0.07 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 6.16 +0.07 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 6.66 +0.07 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 7.16 +0.07 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
28AUG26 3.80 P 0.09 0.09 0.09 0.09 +0.01 54 38 98 +38
28AUG26 3.90 P 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.15 +0.02 54 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.18 +0.03 53 0 10 0
28AUG26 4.20 P 0.00 0.00 0.00 0.23 +0.03 54 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.27 +0.03 53 0 24 0
28AUG26 4.40 P 0.00 0.00 0.00 0.33 +0.04 54 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.39 +0.04 54 0 18 0
28AUG26 4.60 P 0.00 0.00 0.00 0.44 +0.03 52 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.52 +0.05 54 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.60 +0.06 56 0 100 0
28AUG26 4.90 P 0.00 0.00 0.00 0.68 +0.06 56 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.76 +0.07 57 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 0.97 +0.07 57 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 1.20 +0.08 60 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.44 +0.09 63 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.68 +0.09 65 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.93 +0.09 72 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 2.18 +0.09 78 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 2.43 +0.09 83 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.68 +0.09 88 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.93 +0.09 93 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.18 +0.09 98 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.43 +0.09 103 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.68 +0.09 107 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.93 +0.09 112 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.18 +0.09 116 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.43 +0.09 120 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.68 +0.09 124 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.93 +0.09 128 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.18 +0.09 131 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.22 +0.02 51 0 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 +0.02 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.02 49 0 2 0
29SEP26 4.30 P 0.00 0.00 0.00 0.35 +0.04 50 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.40 +0.03 49 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.47 +0.05 51 0 51 0
29SEP26 4.60 P 0.00 0.00 0.00 0.52 +0.04 49 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.59 +0.05 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.66 +0.04 50 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.74 +0.05 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.82 +0.06 52 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 1.00 +0.04 49 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.23 +0.06 52 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.47 +0.08 56 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.70 +0.09 57 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.94 +0.09 59 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 2.18 +0.09 60 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.43 +0.09 64 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 2.68 +0.09 68 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.93 +0.09 72 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.18 +0.09 76 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.43 +0.09 79 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.68 +0.09 83 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.93 +0.09 86 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.18 +0.09 89 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.43 +0.09 92 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.68 +0.09 95 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.93 +0.09 98 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.18 +0.09 101 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.43 +0.09 104 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.68 +0.09 106 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.18 +0.09 112 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.68 +0.09 116 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.18 +0.09 121 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.68 +0.09 125 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.18 +0.09 129 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.68 +0.09 133 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.18 +0.09 136 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.68 +0.09 140 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.18 +0.09 144 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.68 +0.09 147 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.18 +0.09 150 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.68 +0.09 153 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.18 +0.09 156 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.68 +0.09 159 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.18 +0.09 162 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.68 +0.09 165 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.18 +0.09 168 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.68 +0.09 170 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.18 +0.09 173 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.68 +0.09 176 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.68 +0.09 180 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.68 +0.09 185 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.68 +0.09 189 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.68 +0.09 194 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.35 +0.03 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.40 +0.04 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.45 +0.03 47 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.52 +0.05 49 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.57 +0.03 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.64 +0.04 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.71 +0.05 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.78 +0.04 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.85 +0.04 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.05 +0.05 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.26 +0.06 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.47 +0.05 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.70 +0.06 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.94 +0.07 51 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.18 +0.08 52 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.43 +0.09 55 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.68 +0.09 59 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.93 +0.09 62 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.18 +0.09 66 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 +0.02 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 +0.02 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 +0.02 46 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 +0.03 47 0 128 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 +0.04 47 0 100 0
30DEC26 4.60 P 0.00 0.00 0.00 0.67 +0.04 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.74 +0.05 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.80 +0.05 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.87 +0.04 47 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.94 +0.04 47 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.13 +0.05 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.33 +0.05 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.54 +0.06 48 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.75 +0.05 48 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.98 +0.07 49 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.21 +0.07 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.44 +0.07 49 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.68 +0.08 49 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.93 +0.09 52 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 3.18 +0.09 55 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 3.43 +0.09 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.68 +0.09 60 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.93 +0.09 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.18 +0.09 64 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.43 +0.08 66 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.68 +0.09 69 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.93 +0.09 71 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.18 +0.09 73 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.43 +0.09 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.68 +0.09 76 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.18 +0.09 80 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.68 +0.09 83 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.18 +0.09 87 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.68 +0.09 90 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.18 +0.09 93 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.68 +0.09 95 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.18 +0.09 98 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.68 +0.09 101 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.18 +0.09 103 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.68 +0.09 106 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.18 +0.09 108 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.68 +0.09 111 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.18 +0.09 113 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.68 +0.09 115 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.18 +0.09 117 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 +0.02 50 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 0.00 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 +0.01 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 +0.02 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 +0.03 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 +0.03 48 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 +0.03 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.68 +0.04 48 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.74 +0.04 48 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.80 +0.04 48 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.84 +0.02 46 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.92 +0.05 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.99 +0.04 47 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 1.06 +0.04 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.24 +0.04 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.43 +0.04 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.63 +0.05 48 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.84 +0.06 49 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 2.05 +0.06 48 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.27 +0.06 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.49 +0.07 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.71 +0.06 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.95 +0.07 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.18 +0.07 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.43 +0.08 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.68 +0.09 51 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.93 +0.09 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.18 +0.09 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.43 +0.08 57 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.68 +0.09 58 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.93 +0.09 60 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 5.18 +0.09 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.43 +0.09 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.68 +0.09 65 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.18 +0.09 68 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.68 +0.09 71 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.18 +0.09 74 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.68 +0.09 77 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.18 +0.09 79 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.68 +0.09 82 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.18 +0.09 84 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.68 +0.09 86 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.18 +0.09 88 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.68 +0.09 90 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.46 +0.02 48 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.51 +0.03 48 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.56 +0.03 48 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 +0.03 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 +0.03 48 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.71 +0.03 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.77 +0.03 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 +0.03 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.89 +0.03 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.95 +0.03 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.02 +0.04 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.08 +0.03 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.15 +0.04 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.22 +0.04 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.29 +0.04 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.36 +0.04 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.54 +0.05 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.73 +0.05 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.92 +0.04 44 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.13 +0.05 44 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.33 +0.05 42 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.54 +0.05 41 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.75 +0.05 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.97 +0.06 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.19 +0.06 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.41 +0.06 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.63 +0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.86 +0.07 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.08 +0.06 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.31 +0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.54 +0.07 0 0 0 0
TOTAL PUT 188 5,979 +63
ALL CONTRACTS TOTAL 679,059 19,478,467 +237,297
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED